京元電子 (2449)-元富-新店券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
127.5
漲跌
▲0.5
漲幅
+0.39%
成交量
13,198張
產業
上市半導體類股
1803人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京元電子 (2449)籌碼相關－元富-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-新店券商分點個股進出
元富-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	128.75	2	127.25	127.50	0	21,505	0.00%
2024/12/02	2	126.50	2	127.00	127.00	0	21,499	0.00%
2024/11/28	2	122.75	0	123.50	123.50	2	21,465	0.01%
2024/11/27	4	124.25	0	0.00	123.00	4	21,505	0.02%
2024/11/26	2	125.75	2	126.00	125.50	0	21,573	0.00%
2024/11/25	53.8	128.14	24.2	130.64	128.00	29.6	21,598	0.14%
2024/11/22	8	129.37	8	129.69	130.00	0	21,492	0.00%
2024/11/21	2	127.00	2.1	126.27	126.50	-0.1	21,304	0.00%
2024/11/20	10	126.70	9.1	126.51	126.50	0.9	21,329	0.00%
2024/11/19	17	126.65	8	126.69	127.00	9	21,301	0.04%
2024/11/18	4	121.38	8	122.13	121.50	-4	21,316	-0.02%
2024/11/15	14	124.18	1.7	124.70	124.00	12.3	21,285	0.06%
2024/11/14	6.2	126.08	1.2	124.63	126.00	5	21,602	0.02%
2024/11/13	54	129.39	1	128.50	128.50	53	21,565	0.25%
2024/11/12	2	131.25	4	131.63	130.00	-2	22,011	-0.01%
2024/11/11	13	132.12	6	132.58	133.50	7	22,037	0.03%
2024/11/08	7	140.07	14	140.29	139.50	-7	22,318	-0.03%
2024/11/07	3	137.67	5	140.90	139.00	-2	22,532	-0.01%
2024/11/06	2	139.25	31.2	134.20	137.00	-29.2	22,369	-0.13%
2024/11/05	0	0.00	7	130.00	130.00	-7	22,456	-0.03%
2024/11/04	11	126.32	6	129.17	128.50	5	22,804	0.02%
2024/11/01	13	126.15	14.1	125.01	127.50	-1.1	23,150	0.00%
2024/10/30	3	124.50	3	125.83	125.50	0	23,449	0.00%
2024/10/29	8	125.25	1	125.50	125.50	7	23,768	0.03%
2024/10/28	17	129.59	11	131.68	128.50	6	23,766	0.03%
2024/10/25	8	130.50	1	131.50	130.50	7	23,849	0.03%
2024/10/24	0	0.00	2	131.00	130.00	-2	23,944	-0.01%
2024/10/23	2	135.50	4	136.25	134.50	-2	24,098	-0.01%
2024/10/22	6	133.17	13.3	135.55	136.00	-7.3	24,110	-0.03%
2024/10/21	5	132.50	11	131.50	131.00	-6	24,029	-0.03%
2024/10/18	28.1	129.32	23	127.39	127.50	5.1	23,928	0.02%
2024/10/17	42.2	134.53	37.1	134.65	134.50	5.1	23,727	0.02%
2024/10/16	11	130.82	45	131.70	133.50	-34	23,804	-0.14%
2024/10/15	30	127.98	42	128.82	128.00	-12	23,553	-0.05%
2024/10/14	12	125.04	28	125.57	128.00	-16	23,551	-0.07%
2024/10/11	71	126.39	43	126.99	125.50	28	23,615	0.12%
2024/10/09	11	116.64	28.4	121.63	124.50	-17.4	22,948	-0.08%
2024/10/08	0	0.00	0	113.45	113.50	0	22,355	0.00%
2024/10/07	4	112.13	6	111.83	111.50	-2	23,578	-0.01%
2024/10/04	7.1	108.78	1	108.50	108.50	6.1	24,053	0.03%
2024/10/01	2	112.50	0	0.00	112.00	2	24,066	0.01%
2024/09/30	8.3	116.21	0	0.00	112.50	8.3	24,402	0.03%
2024/09/27	1	114.00	32.1	118.14	117.50	-31.1	24,771	-0.13%
2024/09/26	11	114.77	4	113.88	112.50	7	25,175	0.03%
2024/09/25	3.1	112.20	23	111.57	112.50	-20	25,341	-0.08%
2024/09/24	6	106.50	3	105.83	107.00	3	25,171	0.01%
2024/09/23	18.1	107.94	0	0.00	107.00	18.1	25,309	0.07%
2024/09/20	41.1	110.49	38.1	111.33	110.00	3	25,970	0.01%
2024/09/19	0.1	110.00	2	112.00	110.50	-1.9	26,277	-0.01%
2024/09/18	5.1	111.10	7	110.64	110.00	-1.9	27,390	-0.01%
2024/09/16	2	115.50	1	114.50	114.50	1	27,812	0.00%
2024/09/13	3	116.00	11	115.45	115.00	-8	28,501	-0.03%
2024/09/12	13	117.42	17	118.44	118.00	-4	29,275	-0.01%
2024/09/11	0	0.00	2	112.00	112.50	-2	29,669	-0.01%
2024/09/10	2	111.00	1	110.50	110.50	1	30,480	0.00%
2024/09/09	1.1	111.98	1	112.51	113.00	0	30,984	0.00%
2024/09/06	4	110.88	4	110.88	111.50	0	31,500	0.00%
2024/09/05	0.2	115.50	0	0.00	112.00	0.2	31,529	0.00%
2024/09/04	2.2	114.53	2	111.75	114.50	0.2	31,704	0.00%
2024/09/03	2.4	118.23	2	117.00	118.00	0.4	31,520	0.00%
2024/09/02	3	121.83	2	121.00	121.00	1	31,502	0.00%
2024/08/30	6	120.08	0	0.00	121.00	6	31,653	0.02%
2024/08/29	8	120.25	0	0.00	120.50	8	31,814	0.03%
2024/08/28	2	121.50	2	120.50	120.50	0	31,998	0.00%
2024/08/27	0	0.00	11	119.50	119.50	-11	32,160	-0.03%
2024/08/26	4.1	122.16	4	121.25	121.00	0.1	32,198	0.00%
2024/08/23	12	118.79	2	119.51	123.00	10	32,211	0.03%
2024/08/22	1.2	119.97	1	120.00	120.00	0.2	32,191	0.00%
2024/08/21	2.2	119.00	2	119.25	120.00	0.2	32,225	0.00%
2024/08/20	8	122.19	7	122.71	122.00	1	32,103	0.00%
2024/08/19	23	123.26	27	122.85	123.50	-4	32,090	-0.01%
2024/08/16	15	123.77	62	123.90	122.00	-47	32,100	-0.15%
2024/08/15	5.3	119.91	1	120.00	119.00	4.3	31,787	0.01%
2024/08/14	14	120.14	19	121.00	119.50	-5	31,898	-0.02%
2024/08/13	20	117.10	22	116.59	117.00	-2	31,591	-0.01%
2024/08/12	28.2	117.87	30	118.75	118.50	-1.8	31,497	-0.01%
2024/08/09	0	0.00	19.1	113.32	113.50	-19.1	30,676	-0.06%
2024/08/08	47	104.80	42	104.00	103.50	5	30,286	0.02%
2024/08/07	6	101.73	15	104.17	102.50	-9	30,096	-0.03%
2024/08/06	7	95.63	11.1	96.84	97.40	-4.1	29,583	-0.01%
2024/08/05	9.2	93.54	12	94.02	93.70	-2.8	29,407	-0.01%
2024/08/02	12	105.88	4	106.75	103.50	8	29,111	0.03%
2024/08/01	2	110.75	3	112.02	113.00	-1	29,055	0.00%
2024/07/31	11	104.96	4	106.63	105.00	7	29,347	0.02%
2024/07/30	54	106.38	3	106.98	106.50	51	29,260	0.17%
2024/07/29	48	105.65	50	107.90	105.50	-2	29,156	-0.01%
2024/07/26	5	105.00	11	105.00	108.50	-6	29,181	-0.02%
2024/07/23	3.1	112.55	0	114.00	112.50	3.1	29,559	0.01%
2024/07/22	11.1	112.80	3	111.50	112.00	8.1	29,391	0.03%
2024/07/19	26.3	122.11	17	122.06	119.50	9.3	29,053	0.03%
2024/07/18	21.3	118.98	2	121.00	119.00	19.3	29,038	0.07%
2024/07/17	34.1	124.36	4	127.38	127.50	30.1	28,590	0.11%
2024/07/16	9	128.95	14.3	128.91	129.00	-5.3	28,137	-0.02%
2024/07/15	10	128.30	11	128.50	128.50	-1	27,632	0.00%
2024/07/12	14	126.18	7.2	126.13	127.50	6.8	27,348	0.02%
2024/07/11	15	131.00	1	132.00	131.00	14	27,105	0.05%
2024/07/10	6	133.75	11	135.09	135.00	-5	26,856	-0.02%
2024/07/09	57.2	134.99	31	133.03	131.50	26.2	26,450	0.10%
2024/07/08	3	123.67	21.3	126.55	133.00	-18.3	25,214	-0.07%
2024/07/05	56	120.71	49	120.72	121.00	7	24,682	0.03%
2024/07/04	18.2	119.22	15	119.60	119.50	3.1	24,640	0.01%
2024/07/03	9	116.67	23	116.46	117.50	-14	24,241	-0.06%
2024/07/02	15.2	109.86	6	110.75	111.50	9.2	23,730	0.04%
2024/07/01	10	116.85	7	117.57	116.50	3	22,990	0.01%
2024/06/28	4	118.88	5.3	119.34	119.00	-1.3	22,664	-0.01%
2024/06/27	4	118.25	24	119.33	120.00	-20	22,361	-0.09%
2024/06/26	97.3	118.38	68	118.35	118.00	29.3	22,118	0.13%
2024/06/25	23	114.72	37	113.54	117.50	-14	21,309	-0.07%
2024/06/24	62	120.64	109.5	117.14	115.00	-47.5	20,751	-0.23%	大賣/
2024/06/21	22	110.34	64	109.38	112.00	-42	19,693	-0.21%
2024/06/20	8	111.63	41	112.38	112.00	-33	19,794	-0.17%
2024/06/19	5.5	108.09	43.1	108.66	109.00	-37.6	19,337	-0.19%
2024/06/18	52	104.41	79.1	103.32	104.50	-27.1	18,939	-0.14%
2024/06/17	64	99.73	80.1	100.61	99.50	-16.1	18,580	-0.09%
2024/06/14	25	95.63	29.4	96.26	95.90	-4.4	18,328	-0.02%
2024/06/13	13	91.92	16.2	92.21	94.70	-3.2	17,934	-0.02%
2024/06/12	0	87.90	0	0.00	87.70	0	17,509	0.00%
2024/06/11	6	86.83	0	0.00	87.40	6	17,698	0.03%
2024/06/07	0.3	89.00	0	0.00	88.90	0.3	17,572	0.00%
2024/06/06	0	0.00	3	89.20	89.40	-3	17,745	-0.02%
2024/06/05	0	89.90	0	0.00	89.20	0	18,738	0.00%
2024/06/04	1	91.20	17	91.49	90.60	-16	19,415	-0.08%
2024/06/03	4	90.33	1	90.20	90.70	3	19,755	0.02%
2024/05/31	10.3	89.89	34	90.19	88.20	-23.7	19,805	-0.12%
2024/05/30	4	91.35	2	91.40	90.40	2	19,828	0.01%
2024/05/29	4	91.10	4	91.23	90.70	0	19,833	0.00%
2024/05/28	2	90.85	12	90.88	90.00	-10	19,755	-0.05%
2024/05/27	1	90.30	7	90.57	90.90	-6	19,798	-0.03%
2024/05/24	1	88.40	0	0.00	88.40	1	20,027	0.00%
2024/05/23	2	88.91	1	89.60	88.20	1	20,819	0.00%
2024/05/22	11.1	89.99	0	0.00	90.20	11.1	21,063	0.05%
2024/05/21	2	89.85	1	90.20	90.40	1	20,931	0.00%
2024/05/20	1	90.70	5	90.36	88.90	-4	20,882	-0.02%
2024/05/17	24.1	88.30	1	88.05	88.80	23.1	20,657	0.11%
2024/05/16	0.5	86.88	1	85.10	86.80	-0.5	20,698	0.00%
2024/05/15	3.1	85.03	0	0.00	84.50	3.1	20,824	0.01%
2024/05/14	2.1	85.29	1	85.60	85.30	1.1	20,731	0.01%
2024/05/13	3.2	85.36	7	85.29	85.40	-3.8	20,670	-0.02%
2024/05/10	3	86.30	8	85.33	86.00	-5	20,553	-0.02%
2024/05/09	22.3	85.38	11	85.33	85.00	11.3	20,393	0.06%
2024/05/08	2.1	87.81	5	87.92	87.60	-2.9	20,163	-0.01%
2024/05/07	17	87.32	3	87.57	87.50	14	20,025	0.07%
2024/05/06	49.6	86.39	31	85.86	87.00	18.6	19,753	0.09%
2024/05/03	24.1	95.06	8	94.68	93.50	16.1	18,959	0.08%
2024/05/02	6	94.33	1	94.60	94.90	5	18,925	0.03%
2024/04/30	40.1	96.51	29	98.27	95.80	11.1	18,911	0.06%
2024/04/29	28	100.83	28.1	104.24	98.90	0	18,841	0.00%
2024/04/25	14	94.74	11	96.12	95.50	3	18,334	0.02%
2024/04/24	2	95.00	1.1	96.09	96.10	0.9	18,466	0.00%
2024/04/23	16.3	91.48	1	92.30	92.30	15.3	18,491	0.08%
2024/04/22	3.1	97.51	24.6	96.29	96.00	-21.5	18,322	-0.12%
2024/04/19	10	99.31	20	98.10	99.00	-10	18,359	-0.05%
2024/04/17	3	102.50	5	102.90	102.50	-2	19,002	-0.01%
2024/04/16	39.1	100.08	31	99.85	99.70	8.1	18,977	0.04%
2024/04/15	13	104.35	1	106.00	104.50	12	18,757	0.06%
2024/04/12	10	107.25	20	107.25	107.00	-10	18,752	-0.05%
2024/04/11	2	104.25	4	106.00	106.00	-2	18,679	-0.01%
2024/04/10	3	107.33	2	106.50	106.00	1	18,704	0.01%
2024/04/09	4.3	105.85	3	107.17	106.50	1.3	18,632	0.01%
2024/04/08	5	108.10	4	106.13	106.50	1	18,549	0.01%
2024/04/03	8	107.38	6	106.50	106.50	2	18,464	0.01%
2024/04/02	4	107.38	4.1	107.26	107.00	-0.1	18,465	0.00%
2024/04/01	1	104.00	2	103.50	103.00	-1	18,429	-0.01%
2024/03/29	2	105.00	1	106.00	105.50	1	18,408	0.01%
2024/03/28	2	105.50	3	107.17	106.00	-1	18,439	-0.01%
2024/03/27	4	106.00	4	106.87	106.00	0	18,424	0.00%
2024/03/26	5	106.10	1	106.00	105.50	4	18,444	0.02%
2024/03/25	4	109.75	5	109.20	108.50	-1	18,375	-0.01%
2024/03/22	82	110.43	67	111.54	109.50	15	18,301	0.08%
2024/03/21	6	107.17	10	107.25	108.50	-4	17,838	-0.02%
2024/03/20	19.2	112.24	20.6	110.77	107.50	-1.4	17,869	-0.01%
2024/03/19	13.1	108.93	22	110.11	109.00	-8.9	17,930	-0.05%
2024/03/18	19	110.37	15	110.67	111.00	4	17,904	0.02%
2024/03/15	1	105.50	0	107.50	107.50	1	17,491	0.01%
2024/03/14	1.1	105.00	1	105.50	104.50	0.1	17,355	0.00%
2024/03/13	8	107.44	1	108.50	108.50	7	17,333	0.04%
2024/03/12	7.1	109.91	14	109.79	109.50	-6.9	17,126	-0.04%
2024/03/11	23.5	108.03	5.5	108.64	108.00	18	17,118	0.11%
2024/03/08	62.5	116.29	51	113.17	111.00	11.5	16,932	0.07%
2024/03/07	18.1	113.39	20.6	113.31	116.50	-2.5	15,908	-0.02%
2024/03/06	5	98.06	17.1	102.33	106.00	-12.1	15,100	-0.08%
2024/03/05	13	95.88	23.7	95.15	97.40	-10.7	14,648	-0.07%
2024/03/04	3.1	92.78	29	93.19	96.00	-25.9	14,373	-0.18%
2024/03/01	6.6	90.13	6	90.90	89.50	0.6	14,081	0.00%
2024/02/29	2	89.05	4	88.90	88.80	-2	13,941	-0.01%
2024/02/27	7	90.04	4	90.55	89.50	3	13,798	0.02%
2024/02/26	20.1	90.27	9	91.13	89.50	11.1	13,672	0.08%
2024/02/23	78.5	95.36	62	96.19	94.80	16.5	13,380	0.12%
2024/02/22	40	91.33	46	91.20	93.50	-6	12,613	-0.05%
2024/02/21	7	87.47	4	87.00	87.50	3	12,220	0.02%
2024/02/20	5	87.20	0	0.00	87.50	5	12,236	0.04%
2024/02/19	5	88.62	7	88.24	87.70	-2	12,184	-0.02%
2024/02/16	32	89.85	31.6	89.65	90.00	0.4	12,467	0.00%
2024/02/15	35.5	85.44	7	85.49	85.40	28.5	12,308	0.23%
2024/02/02	2	82.35	0	0.00	82.20	2	12,331	0.02%
2024/02/01	2	82.80	1	82.70	82.70	1	12,397	0.01%
2024/01/31	0.1	84.00	9	84.23	84.00	-8.9	12,471	-0.07%
2024/01/30	3	83.83	2	83.90	84.00	1	12,544	0.01%
2024/01/29	2	82.95	2	83.40	83.80	0	12,818	0.00%
2024/01/26	7	82.87	4	82.70	82.90	3	12,935	0.02%
2024/01/25	2	82.55	6	83.25	82.20	-4	12,996	-0.03%
2024/01/24	2	82.00	1	82.10	82.10	1	13,011	0.01%
2024/01/23	13	82.84	1	82.60	82.10	12	13,118	0.09%
2024/01/22	2	84.05	9.8	83.48	84.10	-7.8	13,105	-0.06%
2024/01/19	18.5	81.62	17	80.47	81.30	1.5	13,040	0.01%
2024/01/18	5	79.90	11	79.85	79.70	-6	13,054	-0.05%
2024/01/17	3.1	77.86	3	79.20	77.20	0.1	12,876	0.00%
2024/01/16	5	78.44	1	78.60	78.60	4	12,943	0.03%
2024/01/15	1.1	75.67	5	76.68	77.70	-4	13,031	-0.03%
2024/01/12	9	75.58	23	75.49	75.60	-14	13,705	-0.10%
2024/01/11	28.4	78.82	3	78.00	78.00	25.4	13,452	0.19%
2024/01/09	3	81.77	17	82.59	82.10	-14	13,594	-0.10%
2024/01/08	28.1	82.55	0	0.00	81.60	28.1	13,718	0.20%
2024/01/05	1	82.50	1	82.50	82.90	0	13,813	0.00%
2024/01/04	35	82.25	2	82.50	83.10	33	13,979	0.24%
2024/01/03	12	82.77	0	0.00	83.50	12	14,150	0.08%
2024/01/02	2	84.35	0	0.00	84.00	2	14,185	0.01%
2023/12/29	1	84.50	3	84.90	84.90	-2	14,190	-0.01%
2023/12/28	0	0.00	3	85.20	84.90	-3	14,308	-0.02%
2023/12/27	3	85.10	40	85.40	85.70	-37	14,290	-0.26%
2023/12/26	0	83.60	0	0.00	83.60	0	14,317	0.00%
2023/12/25	26	83.31	1	83.50	83.50	25	14,444	0.17%
2023/12/22	1	84.70	2	83.35	83.60	-1	14,493	-0.01%
2023/12/21	31	83.93	4	83.40	83.40	27	14,491	0.19%
2023/12/20	4	86.10	2	86.05	85.40	2	14,549	0.01%
2023/12/19	3	84.40	0	0.00	84.20	3	14,821	0.02%
2023/12/18	12	85.91	0	85.80	85.40	12	15,115	0.08%
2023/12/15	1	91.40	15	90.63	89.00	-14	15,566	-0.09%
2023/12/14	48	93.56	62	94.25	93.50	-14	15,614	-0.09%
2023/12/13	7	87.70	29.1	88.37	89.50	-22.1	15,275	-0.14%
2023/12/12	6	85.35	22	85.40	85.90	-16	15,422	-0.10%
2023/12/11	0	83.00	0	0.00	83.20	0	15,458	0.00%
2023/12/08	21.1	83.74	3	83.70	83.30	18.1	15,508	0.12%
2023/12/07	1	85.20	1	85.20	85.50	0	15,469	0.00%
2023/12/06	3	84.50	7.5	86.07	86.50	-4.5	15,536	-0.03%
2023/12/05	0	0.00	5	83.16	83.10	-5	15,445	-0.03%
2023/12/04	2	84.10	16	84.28	84.20	-14	15,595	-0.09%
2023/12/01	1	82.00	0	0.00	82.80	1	15,713	0.01%
2023/11/30	4	82.40	12	81.42	82.80	-8	15,863	-0.05%
2023/11/29	3	82.20	8	81.83	81.40	-5	15,901	-0.03%
2023/11/28	18	82.25	0	0.00	83.00	18	15,941	0.11%
2023/11/27	1	82.00	1	81.60	80.80	0	16,119	0.00%
2023/11/24	3	81.23	3	81.63	81.50	0	16,501	0.00%
2023/11/23	4	82.35	1	82.00	82.10	3	16,815	0.02%
2023/11/22	8.1	81.60	5	81.98	81.60	3.1	17,409	0.02%
2023/11/21	4	82.90	0	0.00	82.70	4	18,374	0.02%
2023/11/20	19.5	83.11	5	83.30	83.10	14.5	19,793	0.07%
2023/11/17	3	85.50	5	85.20	85.10	-2	21,120	-0.01%
2023/11/16	2	84.00	2	83.90	84.20	0	21,866	0.00%
2023/11/15	18	86.17	39	85.29	83.80	-21	21,919	-0.10%
2023/11/14	3.1	88.19	2	88.40	88.00	1.1	21,631	0.01%
2023/11/13	11	85.87	17	86.34	86.70	-6	21,514	-0.03%
2023/11/10	3	82.43	2	82.50	81.90	1	21,272	0.00%
2023/11/09	0	83.70	10	83.94	83.80	-10	21,402	-0.05%
2023/11/08	0	0.00	1.2	83.33	83.30	-1.2	21,354	-0.01%
2023/11/07	4	82.25	3	82.60	82.70	1	21,273	0.00%
2023/11/06	22	82.86	18	83.64	83.40	4	21,321	0.02%
2023/11/03	2	80.79	4	80.63	80.70	-2	21,127	-0.01%
2023/11/02	4	78.83	1	79.30	79.70	3	21,266	0.01%
2023/11/01	2	75.70	0	0.00	76.40	2	21,543	0.01%
2023/10/31	7	78.30	0	0.00	76.30	7	21,610	0.03%
2023/10/30	1	79.50	1	79.50	79.50	0	21,667	0.00%
2023/10/27	10	77.87	5	77.86	77.40	5	21,895	0.02%
2023/10/26	17.1	79.47	15	78.79	79.60	2.1	21,955	0.01%
2023/10/25	2	82.85	4	82.52	82.00	-2	21,828	-0.01%
2023/10/24	7	84.23	1	83.10	83.10	6	21,873	0.03%
2023/10/23	1	84.10	7	85.27	82.70	-6	21,761	-0.03%
2023/10/20	74	86.36	54	84.06	86.30	20	21,715	0.09%
2023/10/19	5	83.26	23	83.94	84.90	-18	21,159	-0.09%
2023/10/18	6	81.78	6	81.30	81.50	0	21,065	0.00%
2023/10/17	4	82.68	8	83.50	82.80	-4	20,917	-0.02%
2023/10/16	3	81.00	8	81.25	81.80	-5	20,873	-0.02%
2023/10/13	13	82.93	43.1	81.75	83.10	-30.1	21,495	-0.14%
2023/10/12	3	81.27	17	80.47	81.00	-14	22,051	-0.06%
2023/10/11	6	79.70	30	79.88	80.20	-24	22,115	-0.11%
2023/10/06	27	78.06	20	79.08	77.70	7	22,640	0.03%
2023/10/05	9	77.72	3	78.07	78.50	6	23,044	0.03%
2023/10/04	6	76.48	4	76.73	76.70	2	23,162	0.01%
2023/10/03	2	78.50	2	78.30	78.10	0	23,147	0.00%
2023/10/02	3	77.70	117	78.34	78.80	-114	23,387	-0.49%	大賣/鉅額交易
2023/09/28	63	76.56	8	75.73	76.00	55	23,479	0.23%
2023/09/27	9	76.99	3	76.93	77.60	6	23,476	0.03%
2023/09/26	4	77.70	4	77.60	77.10	0	23,741	0.00%
2023/09/25	2	77.60	6	77.82	77.60	-4	23,932	-0.02%
2023/09/22	6	77.00	4	76.80	77.50	2	23,834	0.01%
2023/09/21	24	74.06	14	74.04	74.60	10	23,640	0.04%
2023/09/20	76	77.85	37	78.11	76.80	39	23,288	0.17%
2023/09/19	45	80.99	11	81.31	81.00	34	22,863	0.15%
2023/09/18	13	79.38	12	79.91	79.60	1	22,663	0.00%
2023/09/15	12	79.73	24.1	80.26	80.90	-12.1	22,578	-0.05%
2023/09/14	7	78.13	6	78.22	78.00	1	22,160	0.00%
2023/09/13	11	77.27	10	77.00	76.80	1	21,988	0.00%
2023/09/11	17	77.67	23	76.76	76.90	-6	22,150	-0.03%
2023/09/08	3	78.10	4	79.05	79.00	-1	22,392	0.00%
2023/09/07	30.1	78.76	27	79.43	78.90	3.1	22,961	0.01%
2023/09/06	5	78.90	13	78.94	79.80	-8	22,835	-0.04%
2023/09/05	13	76.96	8.1	77.30	78.20	5	22,768	0.02%
2023/09/04	11.1	77.37	3	76.83	77.90	8.1	22,703	0.04%
2023/09/01	4	76.40	4	76.65	75.80	0	22,643	0.00%
2023/08/31	6	76.83	5	76.98	76.80	1	22,620	0.00%
2023/08/30	24.1	77.49	11.1	77.97	77.20	13.1	22,525	0.06%
2023/08/29	6	74.62	3	75.40	75.10	3	22,336	0.01%
2023/08/28	26	76.87	13	77.33	75.40	13	22,158	0.06%
2023/08/25	38	79.67	33.1	80.19	79.50	4.9	21,702	0.02%
2023/08/24	23	79.14	46	78.85	78.50	-23	20,917	-0.11%
2023/08/23	45.1	73.16	62.9	74.83	76.00	-17.8	19,945	-0.09%
2023/08/22	27	67.30	93.3	68.01	69.10	-66.3	19,126	-0.35%
2023/08/21	0	0.00	3	64.07	64.30	-3	18,387	-0.02%
2023/08/18	47	63.35	2	62.20	62.00	45	18,314	0.25%
2023/08/17	8	64.12	21	64.51	64.90	-13	18,163	-0.07%
2023/08/16	0	0.00	13	64.58	65.00	-13	18,000	-0.07%
2023/08/15	3	63.77	35	63.83	63.80	-32	17,878	-0.18%
2023/08/14	0	0.00	5	61.32	61.50	-5	17,739	-0.03%
2023/08/11	1	61.70	18	61.94	62.10	-17	17,691	-0.10%
2023/08/10	12	61.78	4	61.23	61.10	8	17,648	0.05%
2023/08/09	3	64.43	3	64.73	64.50	0	17,482	0.00%
2023/08/08	16	64.98	6	65.15	65.30	10	17,322	0.06%
2023/08/07	7	63.63	20.1	64.06	64.70	-13.1	17,058	-0.08%
2023/08/04	9.1	59.64	8	60.44	60.40	1.1	16,655	0.01%
2023/08/02	3	60.43	3	60.30	60.70	0	16,548	0.00%
2023/08/01	2.1	61.08	2	61.40	61.60	0.1	16,412	0.00%
2023/07/31	11	62.68	12	64.75	63.00	-1	16,060	-0.01%
2023/07/28	1	63.20	15	63.81	64.00	-14	15,798	-0.09%
2023/07/27	4	62.48	0	0.00	62.50	4	15,633	0.03%
2023/07/26	3	62.50	0	0.00	62.30	3	15,534	0.02%
2023/07/25	32.1	63.70	20	63.76	63.00	12.1	15,476	0.08%
2023/07/24	16	65.55	4	65.23	64.80	12	15,306	0.08%
2023/07/21	0	0.00	9	64.13	64.70	-9	15,096	-0.06%
2023/07/20	20.1	62.95	16	63.66	63.40	4.1	15,003	0.03%
2023/07/19	7	64.29	20	64.33	63.90	-13	14,952	-0.09%
2023/07/18	29	65.47	0	0.00	63.60	29	14,739	0.20%
2023/07/17	9	64.79	17.2	65.46	65.80	-8.2	13,989	-0.06%
2023/07/14	13.5	59.54	4	59.35	60.10	9.5	13,234	0.07%
2023/07/13	18	60.85	15	60.63	60.30	3	13,086	0.02%
2023/07/12	0	0.00	15	61.84	62.20	-15	12,423	-0.12%
2023/07/11	11	59.18	5	59.34	59.40	6	11,960	0.05%
2023/07/10	13	59.35	0.1	59.30	59.20	12.9	11,789	0.11%
2023/07/07	1	59.70	4	60.45	59.50	-3	11,658	-0.03%
2023/07/06	11	59.30	5	59.90	59.50	6	11,377	0.05%
2023/07/05	14	60.40	1	60.30	60.00	13	11,170	0.12%
2023/07/04	9	61.00	13	61.55	61.30	-4	10,970	-0.04%
2023/07/03	3	58.63	9	59.00	59.40	-6	10,633	-0.06%
2023/06/30	0	0.00	1	55.90	57.00	-1	10,402	-0.01%
2023/06/29	12	56.44	0	0.00	56.40	12	10,391	0.12%
2023/06/27	25	57.16	30	57.59	57.00	-5	10,221	-0.05%
2023/06/26	1	57.50	7	56.74	57.50	-6	10,041	-0.06%
2023/06/21	7	55.00	17.8	55.68	55.90	-10.8	9,946	-0.11%
2023/06/19	0	0.00	0.1	56.10	56.00	-0.1	10,045	0.00%
2023/06/16	3	55.67	12	56.47	56.50	-9	10,192	-0.09%
2023/06/15	19	56.86	5	57.00	57.00	14	10,106	0.14%
2023/06/14	35.1	57.25	10	57.26	57.10	25.1	10,192	0.25%
2023/06/13	68.1	57.09	72.1	57.12	57.40	-4	9,971	-0.04%
2023/06/12	6	54.43	3	54.57	54.30	3	9,523	0.03%
2023/06/09	21	54.08	11	54.59	54.30	10	9,602	0.10%
2023/06/08	6	53.00	10	53.00	54.00	-4	9,694	-0.04%
2023/06/07	5	54.00	5	54.10	54.00	0	9,898	0.00%
2023/06/06	22	53.09	16	53.53	54.00	6	10,154	0.06%
2023/06/05	8.5	54.05	3	53.00	53.20	5.5	10,219	0.05%
2023/06/02	2	53.55	7.1	54.12	54.20	-5.1	10,214	-0.05%
2023/06/01	19.5	52.47	27	52.61	52.40	-7.5	10,221	-0.07%
2023/05/31	1	53.50	11	53.73	54.00	-10	10,527	-0.09%
2023/05/30	8	53.68	16	53.84	53.90	-8	10,350	-0.08%
2023/05/29	113	53.76	93.1	53.30	53.70	20	10,133	0.20%	大買/
2023/05/26	18	50.96	139.1	49.90	51.10	-121.1	9,625	-1.26%	大賣/鉅額交易
2023/05/25	2	48.10	3	48.12	48.05	-1	9,130	-0.01%
2023/05/24	5	47.25	9	47.40	47.50	-4	9,076	-0.04%
2023/05/22	2	46.78	0	0.00	46.80	2	9,023	0.02%
2023/05/19	3	46.73	10	46.85	46.80	-7	9,029	-0.08%
2023/05/18	0	0.00	3	46.90	46.85	-3	9,064	-0.03%
2023/05/17	0	0.00	7	46.29	46.50	-7	9,120	-0.08%
2023/05/16	0	0.00	1	46.10	45.75	-1	9,111	-0.01%
2023/05/11	4	45.35	1	45.70	45.50	3	9,170	0.03%
2023/05/09	5	45.60	0	0.00	45.30	5	9,144	0.05%
2023/05/08	16	46.01	0	0.00	45.80	16	9,093	0.18%
2023/05/05	0	0.00	3	46.78	46.75	-3	9,065	-0.03%
2023/05/04	0	0.00	1	46.60	46.80	-1	9,252	-0.01%
2023/05/03	0	0.00	1	46.55	46.40	-1	9,288	-0.01%
2023/05/02	1	46.40	0	0.00	46.50	1	9,317	0.01%
2023/04/28	0	0.00	1	47.00	47.00	-1	9,355	-0.01%
2023/04/27	2	45.90	2.1	46.01	46.20	-0.1	9,239	0.00%
2023/04/26	3	45.20	3	45.20	45.30	0	9,119	0.00%
2023/04/25	17.7	45.40	26	45.25	45.00	-8.4	9,014	-0.09%
2023/04/24	2.4	46.16	0	0.00	46.20	2.4	8,867	0.03%
2023/04/21	1.8	46.07	1	46.10	46.00	0.8	8,746	0.01%
2023/04/20	4	46.00	0	0.00	46.00	4	8,642	0.05%
2023/04/19	2	46.23	1	46.35	46.15	1	8,586	0.01%
2023/04/18	60	46.10	0	0.00	46.00	60	8,503	0.71%
2023/04/17	36	46.64	0	0.00	46.65	36	8,340	0.43%
2023/04/14	41.1	47.63	0	0.00	47.55	41.1	8,111	0.51%
2023/04/13	27	47.95	2	48.25	47.80	25	8,039	0.31%
2023/04/11	3	47.92	18	48.54	48.60	-15	7,987	-0.19%
2023/04/10	6	47.96	2	48.15	48.20	4	7,934	0.05%
2023/04/06	1	48.00	1	48.75	48.80	0	7,846	0.00%
2023/03/31	11.1	49.11	0	0.00	48.50	11.1	7,815	0.14%
2023/03/30	0	0.00	1.1	48.06	48.70	-1.1	7,833	-0.01%
2023/03/29	2	48.05	0	0.00	47.70	2	7,854	0.03%
2023/03/28	1	48.40	3	48.40	48.50	-2	7,922	-0.03%
2023/03/24	2	49.50	0	0.00	49.20	2	8,079	0.02%
2023/03/23	0	0.00	3	49.40	49.80	-3	8,046	-0.04%
2023/03/22	2.1	48.98	0	0.00	48.95	2.1	7,921	0.03%
2023/03/21	15	49.49	6	49.75	49.55	9	7,808	0.12%
2023/03/20	1	49.55	11	49.71	49.55	-10	7,610	-0.13%
2023/03/17	8	48.97	0	0.00	49.30	8	7,410	0.11%
2023/03/16	4	47.95	4	48.60	48.35	0	7,171	0.00%
2023/03/15	2.1	48.64	1	48.80	48.85	1.1	7,037	0.02%
2023/03/14	4	47.95	0	0.00	47.65	4	6,858	0.06%
2023/03/13	3	46.60	2	47.50	47.75	1	6,668	0.01%
2023/03/10	7	47.43	8	48.03	46.95	-1	6,453	-0.02%
2023/03/09	5	48.27	40	48.40	48.90	-35	6,149	-0.57%
2023/03/08	1	46.95	1	47.45	47.45	0	5,771	0.00%
2023/03/07	0	0.00	1	46.65	46.75	-1	5,559	-0.02%
2023/03/06	13	45.94	10	46.15	46.15	3	5,396	0.06%
2023/03/03	6	44.93	11	45.30	45.20	-5	5,146	-0.10%
2023/03/02	4	42.33	3	42.45	42.45	1	4,671	0.02%
2023/03/01	0	0.00	1	42.40	42.40	-1	4,643	-0.02%
2023/02/24	1.1	41.85	5	41.80	41.85	-4	4,625	-0.09%
2023/02/23	5.1	40.76	13	41.21	41.50	-7.9	4,586	-0.17%
2023/02/22	10	40.25	0	0.00	40.55	10	4,531	0.22%
2023/02/21	0	0.00	0.3	40.60	40.75	-0.3	4,560	-0.01%
2023/02/20	0	0.00	2	40.60	40.60	-2	4,665	-0.04%
2023/02/17	3	40.45	0	0.00	40.45	3	4,728	0.06%
2023/02/16	0	0.00	1	41.00	40.80	-1	4,819	-0.02%
2023/02/15	0.1	40.90	3	40.82	40.90	-2.9	4,838	-0.06%
2023/02/14	3	40.20	1	40.15	40.20	2	4,785	0.04%
2023/02/10	1	39.90	0	0.00	39.90	1	4,933	0.02%
2023/02/07	0	0.00	0	40.00	40.10	0	4,906	0.00%
2023/02/06	3	39.73	10	39.74	39.80	-7	4,887	-0.14%
2023/02/03	1	40.30	9	40.14	40.25	-8	4,884	-0.16%
2023/02/02	3	39.33	5	39.37	39.60	-2	4,861	-0.04%
2023/01/31	0	0.00	5	38.00	38.30	-5	4,729	-0.11%
2023/01/30	2	38.00	2	37.70	37.95	0	4,709	0.00%
2023/01/16	2.2	37.01	0	0.00	37.20	2.2	4,617	0.05%
2023/01/12	1	37.20	0	0.00	37.10	1	4,774	0.02%
2023/01/11	0	0.00	1	37.35	37.40	-1	4,821	-0.02%
2023/01/10	1	37.25	7	37.35	37.40	-6	4,888	-0.12%
2023/01/09	0	0.00	35	37.34	37.45	-35	4,950	-0.71%
2023/01/06	0	0.00	32	36.65	36.65	-32	5,008	-0.64%
2023/01/05	0	0.00	1	36.65	36.55	-1	5,056	-0.02%
2023/01/03	1	36.40	1	36.45	36.60	0	5,271	0.00%
2022/12/30	5	36.20	2	36.40	36.20	3	5,300	0.06%
2022/12/29	2	35.50	2	36.10	35.95	0	5,427	0.00%
2022/12/28	2	36.05	0	0.00	36.10	2	5,527	0.04%
2022/12/27	0	0.00	1	36.60	36.55	-1	5,584	-0.02%
2022/12/23	5	36.35	0	0.00	36.40	5	5,789	0.09%
2022/12/22	0	0.00	3	37.10	37.05	-3	5,841	-0.05%
2022/12/21	3	36.65	3	36.88	36.50	0	5,838	0.00%
2022/12/20	14	36.94	3.2	37.17	36.65	10.8	5,821	0.19%
2022/12/19	10	37.45	8.4	37.23	37.50	1.6	5,874	0.03%
2022/12/16	2.2	36.19	1	36.75	37.15	1.2	5,825	0.02%
2022/12/15	1	36.50	5	36.61	36.85	-4	5,775	-0.07%
2022/12/14	1	36.00	2	36.43	36.45	-1	5,873	-0.02%
2022/12/13	2	36.18	6	36.11	36.10	-4	5,964	-0.07%
2022/12/12	0	0.00	2	35.95	35.95	-2	6,045	-0.03%
2022/12/09	2	35.50	1	35.60	35.60	1	6,252	0.02%
2022/12/07	4	35.44	1	35.55	35.10	3	6,322	0.05%
2022/12/06	1	35.90	0	0.00	35.75	1	6,284	0.02%
2022/12/05	3	36.15	0	0.00	36.20	3	6,256	0.05%
2022/12/02	1	36.50	4	36.55	36.40	-3	6,261	-0.05%
2022/12/01	1	36.10	9	36.16	36.20	-8	6,273	-0.13%
2022/11/30	0	0.00	1	35.60	35.55	-1	6,324	-0.02%
2022/11/29	1	34.80	0	0.00	35.25	1	6,362	0.02%
2022/11/28	0	0.00	1	35.10	35.05	-1	6,434	-0.02%
2022/11/25	1	35.20	0	0.00	35.05	1	6,495	0.02%
2022/11/24	2	35.35	9	35.41	35.45	-7	6,502	-0.11%
2022/11/23	6	35.50	1	35.35	35.25	5	6,578	0.08%
2022/11/22	3.1	35.20	31	35.10	35.20	-27.9	6,599	-0.42%
2022/11/21	4	35.61	0	0.00	35.55	4	6,575	0.06%
2022/11/18	11	35.75	6	36.14	35.95	5	6,581	0.08%
2022/11/17	3	35.48	5	35.80	35.70	-2	6,541	-0.03%
2022/11/16	32.2	35.89	84	35.89	35.90	-51.8	6,553	-0.79%
2022/11/15	2	35.43	82	35.36	35.45	-80	6,497	-1.23%
2022/11/14	1	34.80	104	34.92	35.00	-103	6,481	-1.59%	大賣/鉅額交易
2022/11/11	3	34.72	101	34.46	34.45	-98	6,433	-1.52%	大賣/
2022/11/09	5	33.70	1	33.85	33.85	4	6,445	0.06%
2022/11/08	1	33.45	0	0.00	33.20	1	6,452	0.02%
2022/11/07	1	33.45	0	0.00	33.50	1	6,468	0.02%
2022/11/04	1	32.80	1	33.10	33.20	0	6,532	0.00%
2022/11/02	0	0.00	1	33.20	33.15	-1	6,894	-0.01%
2022/10/31	1	32.45	1	32.80	32.70	0	7,046	0.00%
2022/10/28	2	32.30	0	0.00	32.05	2	7,048	0.03%
2022/10/27	0	0.00	5	32.69	32.85	-5	7,087	-0.07%
2022/10/26	2	31.90	0	0.00	31.85	2	7,065	0.03%
2022/10/25	3	31.80	0	0.00	31.50	3	7,057	0.04%
2022/10/24	0	0.00	2	32.20	32.00	-2	7,097	-0.03%
2022/10/19	3	31.18	3	31.05	31.00	0	7,083	0.00%
2022/10/18	0	0.00	3	31.50	31.50	-3	7,060	-0.04%
2022/10/17	3	30.48	1	30.35	30.90	2	7,115	0.03%
2022/10/14	0	0.00	7	30.91	31.15	-7	7,343	-0.10%
2022/10/12	5	30.35	0	0.00	30.20	5	7,696	0.06%
2022/10/11	2	30.55	15	30.50	30.30	-13	7,766	-0.17%
2022/10/07	1	31.20	0	0.00	31.50	1	7,751	0.01%
2022/10/06	1	31.55	0	0.00	31.50	1	7,823	0.01%
2022/10/05	2	32.05	8	32.29	32.15	-6	7,841	-0.08%
2022/10/04	0	0.00	1	30.95	31.30	-1	7,833	-0.01%
2022/10/03	1	30.40	0	0.00	30.55	1	7,941	0.01%
2022/09/30	5	30.58	0	0.00	30.80	5	7,980	0.06%
2022/09/29	0	0.00	1	31.50	31.20	-1	8,007	-0.01%
2022/09/28	1	31.80	2	31.90	31.10	-1	8,074	-0.01%
2022/09/27	5	31.53	0	0.00	31.80	5	8,040	0.06%
2022/09/26	24	32.29	2	32.73	31.80	22	8,076	0.27%
2022/09/23	0	0.00	4	34.01	33.95	-4	7,965	-0.05%
2022/09/22	0	0.00	1	34.50	34.55	-1	7,959	-0.01%
2022/09/21	2	34.95	0	0.00	34.75	2	7,912	0.03%
2022/09/20	43	34.89	0	0.00	34.95	43	7,799	0.55%
2022/09/19	0	0.00	4	34.95	35.20	-4	7,699	-0.05%
2022/09/16	15	34.81	1	34.50	35.45	14	7,683	0.18%
2022/09/14	5	35.55	0	0.00	35.60	5	7,649	0.07%
2022/09/13	5	36.45	0	0.00	36.20	5	7,686	0.07%
2022/09/12	1	36.15	1	36.60	36.15	0	7,749	0.00%
2022/09/08	0	0.00	8	36.00	36.00	-8	7,818	-0.10%
2022/09/07	2	35.10	0	0.00	35.40	2	7,840	0.03%
2022/09/06	52	35.79	0	0.00	35.75	52	7,859	0.66%
2022/09/05	11	36.56	2	36.45	36.20	9	7,856	0.11%
2022/09/02	2	36.40	0	0.00	36.40	2	7,897	0.03%
2022/09/01	22	36.95	0	0.00	36.80	22	7,833	0.28%
2022/08/30	2	37.03	2	37.00	37.05	0	7,831	0.00%
2022/08/29	2	37.25	0	0.00	37.25	2	7,793	0.03%
2022/08/26	20	38.10	0	0.00	37.85	20	7,830	0.26%
2022/08/25	4	37.70	6	37.65	37.60	-2	7,832	-0.03%
2022/08/24	2	37.60	0	0.00	37.55	2	7,832	0.03%
2022/08/23	5	37.68	0	0.00	37.60	5	7,886	0.06%
2022/08/22	21	38.53	22	38.30	38.20	-1	7,937	-0.01%
2022/08/19	0	0.00	4	38.14	38.20	-4	7,942	-0.05%
2022/08/18	35	37.60	1	37.75	37.45	34	7,931	0.43%
2022/08/17	61	38.07	2	38.18	37.75	59	7,956	0.74%
2022/08/16	30	38.10	0	0.00	38.05	30	7,921	0.38%
2022/08/15	60	38.20	6	38.14	38.00	54	7,870	0.69%
2022/08/11	26	37.23	18	37.20	37.20	8	7,930	0.10%
2022/08/10	57	36.78	0	0.00	36.65	57	7,926	0.72%
2022/08/09	66	37.40	8	37.45	37.25	58	7,859	0.74%
2022/08/08	2	38.65	0	0.00	38.70	2	7,656	0.03%
2022/08/05	2	39.90	6	39.90	40.00	-4	7,564	-0.05%
2022/08/04	1	39.75	0	0.00	39.60	1	7,623	0.01%
2022/08/03	0	0.00	61	38.81	39.45	-61	7,664	-0.80%
2022/08/02	0	0.00	260	38.56	39.05	-260	7,768	-3.35%	大賣/鉅額交易
2022/08/01	30	38.94	0	0.00	39.15	30	8,114	0.37%
2022/07/29	30	38.95	2	39.00	39.25	28	8,190	0.34%
2022/07/28	30	39.10	0	0.00	39.10	30	8,200	0.37%
2022/07/27	2	38.60	2	38.05	38.75	0	8,177	0.00%
2022/07/26	41	38.43	2	38.10	37.90	39	8,113	0.48%
2022/07/25	30	38.70	0	0.00	38.50	30	8,077	0.37%
2022/07/22	51	38.50	1	38.65	38.70	50	8,068	0.62%
2022/07/21	52	37.79	1	37.95	38.25	51	7,973	0.64%
2022/07/20	5	40.80	1	40.90	40.60	4	7,694	0.05%
2022/07/19	1	40.05	24	39.21	39.85	-23	7,433	-0.31%
2022/07/18	3	38.82	16	38.99	39.00	-13	7,236	-0.18%
2022/07/15	2	37.45	1	38.20	38.00	1	7,105	0.01%
2022/07/14	0	0.00	3	37.15	37.25	-3	7,012	-0.04%
2022/07/13	26	36.37	0	0.00	36.40	26	6,896	0.38%
2022/07/12	13	36.18	1	37.45	36.10	12	6,742	0.18%
2022/07/11	53	37.55	0	0.00	37.60	53	6,654	0.80%
2022/07/08	7	37.37	2	37.65	37.60	5	6,479	0.08%
2022/07/07	6	36.59	6	36.18	36.90	0	6,393	0.00%
2022/07/06	8	36.31	4	36.44	35.90	4	6,321	0.06%
2022/07/05	4	37.79	15	37.60	37.80	-11	6,245	-0.18%
2022/07/04	11	37.83	2	38.03	37.30	9	6,246	0.14%
2022/07/01	0	0.00	1	38.70	39.85	-1	6,183	-0.02%
2022/06/30	10	39.99	2	40.30	40.00	8	6,221	0.13%
2022/06/29	5	40.82	0	0.00	40.80	5	6,121	0.08%
2022/06/28	1	41.20	0	0.00	41.40	1	6,072	0.02%
2022/06/27	5	42.35	0	0.00	41.95	5	6,066	0.08%
2022/06/24	1	41.90	5	41.15	41.55	-4	6,058	-0.07%
2022/06/22	1	43.50	0	0.00	42.90	1	5,944	0.02%
2022/06/21	0	0.00	2	45.00	44.80	-2	5,880	-0.03%
2022/06/20	2	44.75	0	0.00	43.65	2	5,863	0.03%
2022/06/17	2	44.95	4	45.20	45.10	-2	5,805	-0.03%
2022/06/16	2	46.30	5	45.99	45.60	-3	5,731	-0.05%
2022/06/10	0	0.00	3	46.15	46.10	-3	5,513	-0.05%
2022/06/08	3	45.85	2	46.05	46.10	1	5,564	0.02%
2022/06/02	0	0.00	45	45.45	45.50	-45	5,617	-0.80%
2022/06/01	1	45.80	0	0.00	45.80	1	5,716	0.02%
2022/05/31	3	45.62	0	0.00	45.85	3	5,703	0.05%
2022/05/30	12	44.78	20.1	45.08	45.30	-8.1	5,623	-0.14%
2022/05/27	8	44.20	4	44.00	44.30	4	5,510	0.07%
2022/05/25	0	0.00	1	44.30	44.30	-1	5,490	-0.02%
2022/05/20	3	44.28	6	44.29	44.20	-3	5,485	-0.05%
2022/05/19	2	44.25	5.1	44.37	44.60	-3.1	5,437	-0.06%
2022/05/18	0	0.00	3.1	44.07	43.90	-3.1	5,257	-0.06%
2022/05/17	8.1	43.67	22.1	43.70	43.75	-14	5,250	-0.27%
2022/05/16	0	0.00	2.1	43.30	43.10	-2.1	5,274	-0.04%
2022/05/13	2	42.85	2.1	42.76	42.85	-0.1	5,329	0.00%
2022/05/12	0	0.00	1	43.10	42.30	-1	5,374	-0.02%
2022/05/11	0	0.00	1	42.90	42.95	-1	5,321	-0.02%
2022/05/09	3	42.88	20.1	43.27	42.90	-17.1	5,261	-0.33%
2022/05/06	12	41.98	13.1	41.71	41.95	-1.1	5,033	-0.02%
2022/05/04	5	40.28	0	0.00	40.30	5	5,082	0.10%
2022/05/03	10	40.95	2	40.65	40.95	8	5,139	0.16%
2022/04/29	16	40.78	0	0.00	40.45	16	5,298	0.30%
2022/04/28	3	40.77	5.4	40.75	40.75	-2.4	5,426	-0.04%
2022/04/27	1	39.25	7	39.54	40.00	-6	5,568	-0.11%
2022/04/26	4	40.09	9.1	40.28	40.05	-5.1	5,716	-0.09%
2022/04/25	1	40.20	0	0.00	40.15	1	6,094	0.02%
2022/04/22	1	40.85	0	0.00	40.95	1	6,438	0.02%
2022/04/21	0	41.10	0	0.00	41.05	0	6,726	0.00%
2022/04/19	0	0.00	1	41.15	41.25	-1	7,090	-0.01%
2022/04/18	2	40.90	0	0.00	40.80	2	7,145	0.03%
2022/04/15	0	0.00	2	40.75	40.80	-2	7,203	-0.03%
2022/04/14	1	41.20	0	0.00	41.30	1	7,439	0.01%
2022/04/13	1	41.15	1	41.15	41.35	0	7,489	0.00%
2022/04/12	5	40.47	7	40.56	40.80	-2	7,539	-0.03%
2022/04/08	1	40.70	1	41.00	41.00	0	7,539	0.00%
2022/04/07	1	40.65	0	0.00	40.40	1	7,544	0.01%
2022/04/06	16	41.04	8	41.10	41.00	8	7,518	0.11%
2022/04/01	1	42.10	0	0.00	42.20	1	7,436	0.01%
2022/03/30	0	0.00	0	42.90	42.95	0	7,464	0.00%
2022/03/28	0	0.00	3	42.95	43.00	-3	7,552	-0.04%
2022/03/25	3	43.07	5	43.55	43.05	-2	7,579	-0.03%
2022/03/23	3	43.30	0	43.30	43.00	3	7,577	0.04%
2022/03/22	0	42.95	4	42.90	43.00	-4	7,554	-0.05%
2022/03/21	0	0.00	6	42.85	42.85	-6	7,585	-0.08%
2022/03/18	7	42.45	0	0.00	42.45	7	7,601	0.09%
2022/03/17	20	42.57	11	42.55	42.60	9	7,608	0.12%
2022/03/16	2	42.55	0	0.00	42.25	2	7,664	0.03%
2022/03/15	0	0.00	1	42.10	42.10	-1	7,758	-0.01%
2022/03/11	15	42.15	3	42.25	42.00	12	8,015	0.15%
2022/03/10	2	42.70	0	0.00	42.45	2	8,067	0.02%
2022/03/09	1	41.90	0	0.00	41.85	1	8,128	0.01%
2022/03/08	0.1	41.30	1	41.40	41.95	-1	8,125	-0.01%
2022/03/07	0	0.00	1	43.55	41.95	-1	8,102	-0.01%
2022/03/04	1	44.20	7	43.92	43.90	-6	8,164	-0.07%
2022/03/03	1	44.10	0.2	44.08	44.10	0.8	8,221	0.01%
2022/03/01	9	43.50	0	0.00	43.85	9	8,275	0.11%
2022/02/25	2	43.60	1	43.50	43.50	1	8,379	0.01%
2022/02/24	0	0.00	54	42.64	42.75	-54	8,484	-0.64%
2022/02/22	0	0.00	4	43.15	43.10	-4	8,781	-0.05%
2022/02/18	45	44.17	1	44.20	44.15	44	9,131	0.48%
2022/02/17	0	0.00	4	44.41	44.10	-4	9,325	-0.04%
2022/02/16	1	44.15	0	0.00	43.80	1	9,300	0.01%
2022/02/15	0	0.00	4	42.95	43.55	-4	9,336	-0.04%
2022/02/14	0.1	43.50	2	43.40	43.30	-1.9	9,283	-0.02%
2022/02/11	0.1	44.35	0	0.00	44.40	0.1	9,287	0.00%
2022/02/10	6	44.48	28.1	44.53	44.55	-22.1	9,345	-0.24%
2022/02/09	34	44.12	10	44.19	44.15	24	9,452	0.25%
2022/02/08	13.2	43.89	7	44.17	43.90	6.2	9,519	0.07%
2022/02/07	7.2	43.99	0	0.00	44.05	7.2	9,492	0.08%
2022/01/26	2.5	45.06	0	0.00	44.80	2.5	9,626	0.03%
2022/01/25	1	45.50	8	45.48	45.30	-7	9,594	-0.07%
2022/01/24	1	45.55	0	0.00	45.85	1	9,536	0.01%
2022/01/21	1	45.50	5	46.13	46.10	-4	9,462	-0.04%
2022/01/20	0	0.00	7	47.20	46.70	-7	9,371	-0.07%
2022/01/19	7	47.19	8.2	47.27	47.20	-1.2	9,285	-0.01%
2022/01/18	2	47.25	14	47.46	47.05	-12	9,156	-0.13%
2022/01/17	8	46.37	42	45.66	46.90	-34	8,785	-0.39%
2022/01/14	30	44.60	0	0.00	44.40	30	8,478	0.35%
2022/01/13	0	0.00	7	45.45	45.45	-7	8,344	-0.08%
2022/01/11	1	44.70	0	0.00	44.45	1	8,062	0.01%
2022/01/10	7	44.70	0	0.00	44.30	7	8,080	0.09%
2022/01/07	9	45.10	10	44.92	44.65	-1	8,121	-0.01%
2022/01/06	0	0.00	5	44.15	44.25	-5	7,967	-0.06%
2022/01/05	1	44.85	2	44.93	44.85	-1	8,068	-0.01%
2022/01/03	0	0.00	4	45.15	44.55	-4	8,241	-0.05%
2021/12/30	0	0.00	60	44.62	44.80	-60	8,248	-0.73%
2021/12/29	8	44.55	0	0.00	44.55	8	8,294	0.10%
2021/12/28	0	0.00	3	44.52	44.60	-3	8,383	-0.04%
2021/12/27	0	0.00	2	44.10	44.10	-2	8,461	-0.02%
2021/12/24	2	43.70	1	43.65	43.80	1	8,583	0.01%
2021/12/23	3	43.53	0	0.00	43.55	3	8,691	0.03%
2021/12/22	0	43.55	0	0.00	43.20	0	8,729	0.00%
2021/12/21	0	0.00	1	43.40	43.25	-1	8,726	-0.01%
2021/12/17	3	43.60	1	43.40	43.40	2	8,825	0.02%
2021/12/15	3	44.02	0	0.00	43.75	3	8,968	0.03%
2021/12/14	5	43.70	1	44.00	43.70	4	8,976	0.04%
2021/12/13	5	44.40	0	0.00	44.40	5	8,972	0.06%
2021/12/10	0	0.00	1	44.25	44.30	-1	9,003	-0.01%
2021/12/09	0	0.00	4	44.60	44.40	-4	8,952	-0.04%
2021/12/08	51	45.37	6	45.41	45.05	45	8,880	0.51%
2021/12/07	1	45.40	1	45.60	45.45	0	8,841	0.00%
2021/12/06	3	44.52	1	44.95	44.95	2	8,837	0.02%
2021/12/03	0	0.00	4	44.24	44.40	-4	8,939	-0.04%
2021/12/02	2	43.93	13	43.70	43.70	-11	8,947	-0.12%
2021/12/01	0	0.00	1	43.85	43.95	-1	9,079	-0.01%
2021/11/30	3	43.78	3	44.07	43.60	0	9,205	0.00%
2021/11/29	0	0.00	4	42.59	42.50	-4	9,143	-0.04%
2021/11/26	4.1	42.18	3	42.17	42.05	1.1	9,212	0.01%
2021/11/25	11	43.10	0	0.00	42.95	11	9,266	0.12%
2021/11/24	6	42.85	0	0.00	42.70	6	9,364	0.06%
2021/11/23	3	42.70	1	42.65	43.50	2	9,533	0.02%
2021/11/22	2.1	43.38	0	0.00	43.35	2.1	9,606	0.02%
2021/11/19	3.1	44.27	5	44.36	43.90	-1.9	9,575	-0.02%
2021/11/18	0	0.00	2	43.58	43.45	-2	9,504	-0.02%
2021/11/17	5	43.50	39.2	43.57	43.70	-34.2	9,519	-0.36%
2021/11/16	9	42.76	14	42.70	42.70	-5	9,470	-0.05%
2021/11/15	13	42.21	2	42.05	42.15	11	9,658	0.11%
2021/11/12	3	41.85	4	42.01	42.10	-1	9,883	-0.01%
2021/11/11	11.1	41.66	4	41.55	41.55	7.1	9,948	0.07%
2021/11/10	8	41.95	4	41.86	41.95	4	10,023	0.04%
2021/11/09	0.1	41.85	1	41.60	41.85	-0.9	10,240	-0.01%
2021/11/08	3.1	42.12	9	42.24	41.95	-5.9	10,328	-0.06%
2021/11/05	8.1	41.41	72	41.51	41.70	-63.9	10,385	-0.62%
2021/11/04	5.1	41.03	9	40.89	40.80	-3.9	10,453	-0.04%
2021/11/03	40.2	40.77	4	40.50	40.40	36.2	10,693	0.34%
2021/11/02	0.1	40.25	5	40.45	39.80	-4.9	11,144	-0.04%
2021/11/01	2	39.98	7	40.02	40.10	-5	11,539	-0.04%
2021/10/29	1	39.85	0	0.00	39.75	1	11,778	0.01%
2021/10/28	30.1	40.42	11	40.36	40.40	19.1	12,145	0.16%
2021/10/27	0	0.00	6	39.53	39.85	-6	12,199	-0.05%
2021/10/26	2.1	39.45	6	39.55	39.55	-3.9	12,337	-0.03%
2021/10/25	0	39.10	2	39.13	39.15	-2	12,350	-0.02%
2021/10/22	1.1	38.87	6	39.06	39.05	-4.9	12,519	-0.04%
2021/10/21	11.1	38.63	0	0.00	38.55	11.1	12,623	0.09%
2021/10/20	1	38.90	1	39.15	38.90	0	12,654	0.00%
2021/10/19	12.1	38.75	25	38.96	39.05	-12.9	13,078	-0.10%
2021/10/18	1.1	38.13	4	38.35	38.35	-2.9	13,627	-0.02%
2021/10/15	0	0.00	16	37.94	38.10	-16	13,738	-0.12%
2021/10/14	1	36.95	5	36.86	37.00	-4	13,781	-0.03%
2021/10/13	31.1	37.06	5	36.98	36.80	26.1	13,838	0.19%
2021/10/12	18.1	37.85	13	38.15	37.80	5.1	13,899	0.04%
2021/10/08	31.1	39.31	10	39.45	38.70	21.1	13,892	0.15%
2021/10/07	28.1	40.14	2	40.05	40.10	26.1	14,076	0.19%
2021/10/06	3.1	39.12	16	39.72	39.40	-12.9	14,217	-0.09%
2021/10/05	12	38.48	5	38.84	39.25	7	14,173	0.05%
2021/10/04	0	0.00	22	39.77	39.35	-22	14,136	-0.16%
2021/10/01	9.1	39.87	0	0.00	39.65	9.1	14,055	0.06%
2021/09/30	14	40.79	13	40.46	40.95	1	14,001	0.01%
2021/09/29	27.1	40.84	1	41.00	40.80	26.1	13,955	0.19%
2021/09/28	5	41.58	1	41.70	41.70	4	13,913	0.03%
2021/09/27	3.1	42.24	2	42.35	42.00	1.1	13,964	0.01%
2021/09/24	11.1	42.80	10	43.00	42.55	1.1	14,118	0.01%
2021/09/23	20.2	42.70	20	42.93	42.50	0.2	14,522	0.00%
2021/09/22	16.1	42.06	0	0.00	42.00	16.1	14,621	0.11%
2021/09/17	2.1	43.15	0	0.00	43.20	2.1	14,532	0.01%
2021/09/15	1.1	43.42	2	43.50	43.30	-0.9	14,604	-0.01%
2021/09/14	5.1	43.85	0	0.00	43.80	5.1	14,696	0.03%
2021/09/13	10.1	44.31	0	0.00	44.20	10.1	14,719	0.07%
2021/09/10	10.2	44.50	12	44.09	44.85	-1.8	14,779	-0.01%
2021/09/09	8	43.59	2	43.80	43.80	6	14,891	0.04%
2021/09/08	37.2	44.25	52	44.00	43.65	-14.8	14,809	-0.10%
2021/09/07	2.1	46.00	20	45.30	45.35	-17.9	14,746	-0.12%
2021/09/06	1	46.30	5	45.80	45.75	-4	14,931	-0.03%
2021/09/03	34	46.19	7	46.09	46.40	27	14,894	0.18%
2021/09/02	20.1	45.95	1	45.95	45.00	19.1	14,901	0.13%
2021/09/01	9	46.21	24	46.12	46.40	-15	15,023	-0.10%
2021/08/31	2	45.38	1	45.00	45.60	1	15,439	0.01%
2021/08/30	1	45.70	25	45.79	45.75	-24	16,206	-0.15%
2021/08/27	6.1	45.88	5	46.17	45.65	1.1	16,528	0.01%
2021/08/26	21.1	44.99	3	45.02	45.15	18.1	16,705	0.11%
2021/08/25	1	43.75	1	44.10	44.10	0	16,597	0.00%
2021/08/24	1	43.70	5.1	43.68	43.55	-4.1	16,622	-0.02%
2021/08/23	7	42.91	38	42.31	42.70	-31	16,568	-0.19%
2021/08/20	4	40.94	4	41.41	41.50	0	16,508	0.00%
2021/08/19	13	41.20	7	40.89	40.70	6	16,358	0.04%
2021/08/17	8	43.64	0	0.00	43.20	8	15,951	0.05%
2021/08/16	10	44.86	0	44.75	44.70	10	15,867	0.06%
2021/08/13	7	46.12	15	46.00	45.00	-8	15,826	-0.05%
2021/08/12	1	47.95	1	47.65	47.80	0	15,645	0.00%
2021/08/11	21	47.61	1	48.20	48.00	20	15,673	0.13%
2021/08/10	1	48.20	0	47.90	47.85	1	15,655	0.01%
2021/08/09	70	50.05	11	49.38	48.55	59	15,611	0.38%
2021/08/06	26	50.73	187	50.17	50.30	-161	15,392	-1.05%	大賣/鉅額交易
2021/08/05	116	49.56	6	48.85	49.90	110	14,917	0.74%	大買/鉅額交易
2021/08/04	9	48.21	11	48.24	48.20	-2	14,926	-0.01%
2021/08/03	5	48.11	26	48.12	48.00	-21	14,942	-0.14%
2021/08/02	15	46.90	0	0.00	46.95	15	14,837	0.10%
2021/07/30	18	47.02	109	46.53	46.40	-91	14,908	-0.61%	大賣/
2021/07/29	0	46.05	3	45.85	45.95	-3	14,939	-0.02%
2021/07/28	2	45.53	3	46.10	45.50	-1	15,218	-0.01%
2021/07/27	3	46.90	0	0.00	46.85	3	15,622	0.02%
2021/07/26	7	46.99	14	47.43	47.50	-7	15,735	-0.04%
2021/07/23	95	47.54	25	46.91	46.75	70	16,097	0.43%
2021/07/22	20	47.21	63	47.28	47.95	-43	16,173	-0.27%
2021/07/21	3	45.28	27	45.31	45.30	-24	15,801	-0.15%
2021/07/20	103	44.91	2	45.05	45.00	101	16,259	0.62%	大買/鉅額交易
2021/07/19	49	45.63	6	45.51	45.50	43	16,640	0.26%
2021/07/16	8.1	45.52	5	45.50	45.40	3.1	16,877	0.02%
2021/07/15	2.1	44.66	15	45.03	44.90	-13	16,870	-0.08%
2021/07/14	14	44.86	22	45.05	44.65	-8	16,873	-0.05%
2021/07/13	11	43.88	5	44.80	43.80	6	16,669	0.04%
2021/07/12	13	44.14	33	44.16	44.40	-20	16,762	-0.12%
2021/07/09	0	0.00	1	44.00	43.60	-1	17,134	-0.01%
2021/07/08	0	0.00	2	44.10	43.70	-2	17,389	-0.01%
2021/07/07	8	44.09	36	44.03	44.00	-28	17,613	-0.16%
2021/07/06	7	44.49	7	44.34	44.40	0	17,740	0.00%
2021/07/05	4	44.19	15	44.28	44.35	-11	18,039	-0.06%
2021/07/02	24	43.54	7	43.55	43.60	17	18,269	0.09%
2021/07/01	4	43.99	43	44.18	43.85	-39	18,418	-0.21%
2021/06/30	12	44.03	11	44.01	44.90	1	18,515	0.01%
2021/06/29	28	43.04	24	42.86	42.70	4	18,224	0.02%
2021/06/25	0	0.00	1	42.75	42.15	-1	18,503	-0.01%
2021/06/24	2	42.60	0	0.00	42.40	2	18,544	0.01%
2021/06/23	30	42.82	17	42.49	42.90	13	18,583	0.07%
2021/06/22	2	41.50	0	0.00	41.50	2	18,627	0.01%
2021/06/21	23	41.85	20	41.55	41.50	3	18,935	0.02%
2021/06/18	9	42.39	2	43.33	42.25	7	19,272	0.04%
2021/06/17	0	0.00	11	42.90	43.15	-11	19,283	-0.06%
2021/06/16	11	42.04	0	0.00	42.10	11	19,353	0.06%
2021/06/15	12	42.21	1	43.35	42.25	11	19,551	0.06%
2021/06/11	46	42.86	13	42.53	42.90	33	19,508	0.17%
2021/06/09	201	42.00	207	42.20	41.75	-6	19,931	-0.03%	大買/大賣/
2021/06/08	50	41.61	2	41.90	42.15	48	19,895	0.24%
2021/06/07	278	41.28	275	41.30	42.50	3	19,582	0.02%	大買/大賣/
2021/06/04	199	41.66	205	41.68	41.70	-6	18,871	-0.03%	大買/大賣/
2021/06/03	45	42.00	71	41.76	42.20	-26	18,658	-0.14%
2021/06/02	6	42.93	1	43.15	43.20	5	18,344	0.03%
2021/06/01	7	44.20	2	44.10	43.75	5	18,349	0.03%
2021/05/31	17	43.17	11	43.15	43.20	6	18,448	0.03%
2021/05/28	12	42.68	2	42.63	42.75	10	18,646	0.05%
2021/05/27	0	0.00	20	42.00	41.80	-20	18,853	-0.11%
2021/05/26	13	42.62	2	42.68	42.00	11	19,296	0.06%
2021/05/25	27	42.44	2	41.88	42.05	25	19,952	0.13%
2021/05/24	4	40.03	31	40.02	40.65	-27	20,057	-0.13%
2021/05/21	0	0.00	1	40.70	40.40	-1	20,314	0.00%
2021/05/20	2	40.65	2	40.50	40.20	0	20,574	0.00%
2021/05/19	43	41.22	5	41.28	41.30	38	20,746	0.18%
2021/05/18	32.8	42.01	1	41.20	42.15	31.8	20,833	0.15%
2021/05/17	7	39.71	50	40.13	39.45	-43	21,273	-0.20%
2021/05/14	61	43.10	57	42.84	42.25	4	21,595	0.02%
2021/05/13	8	42.59	33	42.52	42.05	-25	21,551	-0.12%
2021/05/12	5	43.10	34	42.61	42.95	-29	21,471	-0.14%
2021/05/11	7	46.00	10.4	46.83	45.80	-3.4	21,214	-0.02%
2021/05/10	11	47.42	3	48.82	47.50	8	21,168	0.04%
2021/05/07	9	47.27	14	47.50	47.45	-5	21,180	-0.02%
2021/05/06	15	46.89	9	46.64	45.90	6	21,406	0.03%
2021/05/05	17	48.06	13	48.47	46.50	4	21,485	0.02%
2021/05/04	8	48.06	8	47.56	48.15	0	21,815	0.00%
2021/05/03	2	49.35	32	49.29	49.00	-30	22,292	-0.13%
2021/04/29	15	50.20	34	50.71	49.50	-19	23,405	-0.08%
2021/04/28	10	49.48	11	49.93	49.10	-1	24,532	0.00%
2021/04/27	15	48.00	59	47.67	48.20	-44	25,227	-0.17%
2021/04/26	23	47.33	19	47.56	48.30	4	26,626	0.02%
2021/04/23	11	44.74	43	44.70	45.35	-32	26,528	-0.12%
2021/04/22	19	44.14	165	43.95	43.30	-146	26,358	-0.55%	大賣/鉅額交易
2021/04/21	54	44.10	1	44.00	44.25	53	26,227	0.20%
2021/04/20	19	44.04	3	43.95	43.90	16	26,415	0.06%
2021/04/19	15	43.74	4	43.85	43.65	11	26,773	0.04%
2021/04/16	8.1	44.32	14	44.11	44.15	-5.9	26,857	-0.02%
2021/04/15	13	43.68	27	43.66	44.20	-14	26,749	-0.05%
2021/04/14	4	41.56	77	41.95	42.20	-73	26,563	-0.27%
2021/04/13	19	42.97	10.2	42.79	42.15	8.9	26,563	0.03%
2021/04/12	23	43.60	26	43.49	43.30	-3	26,408	-0.01%
2021/04/09	26	44.38	12	44.15	44.05	14	26,281	0.05%
2021/04/08	13	43.20	8	43.10	43.45	5	25,988	0.02%
2021/04/07	2	42.20	9	42.28	42.65	-7	25,720	-0.03%
2021/04/06	9	42.38	23	42.46	42.10	-14	25,599	-0.05%
2021/04/01	0	0.00	4	41.73	41.80	-4	25,473	-0.02%
2021/03/31	7	41.59	27	41.86	41.20	-20	25,433	-0.08%
2021/03/30	3	41.33	28	41.32	41.55	-25	25,216	-0.10%
2021/03/29	0	0.00	11	41.05	41.05	-11	25,118	-0.04%
2021/03/26	13	40.85	2	40.90	40.90	11	25,136	0.04%
2021/03/25	1	40.40	4	40.75	40.65	-3	25,178	-0.01%
2021/03/24	19	41.27	45	41.43	40.95	-26	25,342	-0.10%
2021/03/23	1	40.60	87	41.46	41.75	-86	25,030	-0.34%
2021/03/22	11	39.96	2	40.33	40.70	9	24,663	0.04%
2021/03/19	133	40.71	2	40.78	40.75	131	24,615	0.53%	大買/鉅額交易
2021/03/18	8	41.32	16	41.17	41.25	-8	24,511	-0.03%
2021/03/17	16	41.09	4	41.00	40.80	12	24,440	0.05%
2021/03/16	8	40.94	16	40.89	40.85	-8	24,448	-0.03%
2021/03/15	13	40.74	11	40.75	40.45	2	24,404	0.01%
2021/03/12	3	40.17	27	39.92	39.90	-24	24,207	-0.10%
2021/03/11	5	39.82	20.5	39.88	40.05	-15.5	24,412	-0.06%
2021/03/10	0	0.00	3	39.27	39.55	-3	24,513	-0.01%
2021/03/09	20	38.74	77	38.85	39.20	-57	24,606	-0.23%
2021/03/08	83.5	38.77	41	38.52	38.30	42.5	24,552	0.17%
2021/03/05	18	37.89	2	38.20	38.35	16	24,623	0.06%
2021/03/04	34	38.70	45	38.78	38.60	-11	24,985	-0.04%
2021/03/03	60	39.29	35	39.13	39.25	25	25,092	0.10%
2021/03/02	43	40.16	33	39.81	39.80	10	24,993	0.04%
2021/02/26	18	39.89	5	39.80	39.80	13	24,837	0.05%
2021/02/25	13.2	40.11	52	40.05	40.90	-38.9	24,744	-0.16%
2021/02/24	14	39.27	14	39.22	39.00	0	24,510	0.00%
2021/02/23	53	39.08	22	39.12	39.25	31	24,294	0.13%
2021/02/22	47	40.09	1	40.05	40.10	46	24,004	0.19%
2021/02/19	6	39.80	8	39.94	40.35	-2	23,748	-0.01%
2021/02/18	5	40.19	24	40.32	40.20	-19	23,590	-0.08%
2021/02/17	27	40.10	21	40.26	40.00	6	23,461	0.03%
2021/02/05	13	38.44	11	38.17	38.50	2	22,871	0.01%
2021/02/04	3	36.92	8	36.96	36.75	-5	22,454	-0.02%
2021/02/03	7	37.24	1	37.35	37.10	6	22,491	0.03%
2021/02/02	7	37.64	53	37.57	37.80	-46	22,519	-0.20%
2021/02/01	19	36.52	1	36.35	37.15	18	22,540	0.08%
2021/01/29	47	37.44	12	37.55	37.00	35	22,711	0.15%
2021/01/28	21	38.05	1	37.90	38.40	20	22,829	0.09%
2021/01/27	7	38.86	1	39.00	39.10	6	22,665	0.03%
2021/01/26	32	39.76	70	39.94	39.15	-38	22,378	-0.17%
2021/01/25	25	40.98	17	40.25	40.75	8	21,777	0.04%
2021/01/22	17	40.47	57.3	40.74	41.20	-40.3	20,793	-0.19%
2021/01/21	57	39.89	128	39.74	39.00	-71	19,476	-0.36%	大賣/
2021/01/20	47	38.57	48	38.37	39.00	-1	17,878	-0.01%
2021/01/19	62	38.64	65	38.85	38.30	-3	16,726	-0.02%
2021/01/18	5	36.47	39	36.52	37.00	-34	15,165	-0.22%
2021/01/15	2	36.60	28	36.22	36.20	-26	14,684	-0.18%
2021/01/14	4	36.45	4	36.49	36.40	0	14,456	0.00%
2021/01/13	16	36.16	107	36.16	36.40	-91	14,276	-0.64%	大賣/
2021/01/12	15	36.28	97	36.13	35.75	-82	14,089	-0.58%
2021/01/11	62	35.73	11	35.71	35.95	51	13,640	0.37%
2021/01/08	8	35.50	6	35.45	35.50	2	13,447	0.01%
2021/01/07	54	35.55	62	35.39	35.15	-8	13,289	-0.06%
2021/01/06	3	35.07	19	35.27	34.70	-16	13,069	-0.12%
2021/01/05	12	34.90	9	35.01	35.10	3	12,805	0.02%
2021/01/04	25	34.90	26.5	35.04	34.95	-1.5	12,759	-0.01%
2020/12/29	14	34.56	9	34.68	34.45	5	12,952	0.04%
2020/12/28	23	34.86	6	34.98	35.00	17	12,848	0.13%
2020/12/25	11	34.35	43	34.43	34.60	-32	12,663	-0.25%
2020/12/24	0	0.00	1	33.95	33.70	-1	12,555	-0.01%
2020/12/23	25	33.70	23	33.83	33.55	2	12,588	0.02%
2020/12/22	0	0.00	6	34.42	33.65	-6	12,649	-0.05%
2020/12/21	1	33.95	13	33.80	34.20	-12	12,726	-0.09%
2020/12/18	16	34.00	46	34.19	34.00	-30	12,805	-0.23%
2020/12/17	4	34.83	1	34.85	34.75	3	12,668	0.02%
2020/12/16	10	35.15	7	35.16	35.05	3	12,833	0.02%
2020/12/15	46	35.20	40	34.97	34.70	6	12,832	0.05%
2020/12/14	81	35.50	12	35.48	35.45	69	12,820	0.54%
2020/12/11	72	35.48	37	35.12	35.35	35	12,896	0.27%
2020/12/10	6	35.98	34	36.08	35.80	-28	12,876	-0.22%
2020/12/09	18	36.12	14	36.21	36.15	4	12,761	0.03%
2020/12/08	17	36.04	63	35.86	35.95	-46	12,630	-0.36%
2020/12/07	19	35.82	35	35.46	35.95	-16	12,526	-0.13%
2020/12/04	6	35.30	59	35.55	35.60	-53	12,223	-0.43%
2020/12/03	30	35.07	131.1	34.99	34.90	-101.1	12,006	-0.84%	大賣/鉅額交易
2020/12/02	66	35.43	35	35.41	35.45	31	11,920	0.26%
2020/12/01	63	35.40	69	35.28	35.55	-6	11,908	-0.05%
2020/11/30	70	35.58	94	35.61	35.40	-24	11,948	-0.20%
2020/11/27	31	34.74	45	34.74	34.90	-14	11,625	-0.12%
2020/11/26	7	34.07	58	34.06	34.20	-51	11,479	-0.44%
2020/11/25	12	33.72	36	33.68	33.70	-24	11,463	-0.21%
2020/11/24	32	33.99	42	33.63	33.90	-10	11,362	-0.09%
2020/11/23	111	33.50	100	33.72	33.90	11	11,211	0.10%	大買/
2020/11/20	0	0.00	35	32.26	32.50	-35	10,919	-0.32%
2020/11/19	3	32.43	0	0.00	32.35	3	11,033	0.03%
2020/11/18	5	32.47	61	32.35	32.50	-56	11,313	-0.49%
2020/11/17	18	32.67	19	32.82	32.55	-1	11,495	-0.01%
2020/11/16	2	32.50	2	32.50	32.50	0	11,895	0.00%
2020/11/13	0	0.00	42	32.00	32.15	-42	12,379	-0.34%
2020/11/12	2	32.53	1	32.35	32.15	1	12,988	0.01%
2020/11/11	102	32.34	24	32.39	32.35	78	13,149	0.59%	大買/
2020/11/10	0	0.00	2	32.13	32.15	-2	13,325	-0.02%
2020/11/09	40	31.85	2	32.05	31.95	38	13,382	0.28%
2020/11/06	20	31.59	18	31.80	31.85	2	13,464	0.01%
2020/11/05	1	31.25	18	31.74	31.90	-17	13,345	-0.13%
2020/11/04	27	31.05	63	30.82	31.05	-36	13,603	-0.26%
2020/11/03	12	30.16	12	30.27	30.25	0	13,668	0.00%
2020/11/02	5	30.07	0	0.00	30.05	5	13,987	0.04%
2020/10/30	6	30.08	27	30.10	29.95	-21	14,481	-0.15%
2020/10/29	1	30.10	11	30.15	30.25	-10	14,728	-0.07%
2020/10/28	2	30.43	2	30.50	30.40	0	14,909	0.00%
2020/10/27	65	30.36	2	30.35	30.35	63	14,987	0.42%
2020/10/26	17	30.79	1	30.75	30.70	16	15,067	0.11%
2020/10/23	19	31.10	0	0.00	31.10	19	15,148	0.13%
2020/10/22	6	30.78	1	30.75	31.15	5	15,527	0.03%
2020/10/21	14	30.98	55	30.85	30.90	-41	15,985	-0.26%
2020/10/20	11	30.97	19	30.98	30.95	-8	17,034	-0.05%
2020/10/19	0	0.00	1	30.50	30.50	-1	17,355	-0.01%
2020/10/16	0	0.00	13	30.60	30.30	-13	17,469	-0.07%
2020/10/15	16	30.50	3	30.60	30.55	13	17,755	0.07%
2020/10/14	0	0.00	5	30.35	30.45	-5	18,082	-0.03%
2020/10/13	5	30.25	11	30.16	30.25	-6	18,542	-0.03%
2020/10/12	12	30.69	10	30.73	30.75	2	18,762	0.01%
2020/10/08	0	0.00	17	30.62	30.75	-17	19,022	-0.09%
2020/10/07	10	30.19	5	30.39	30.10	5	19,347	0.03%
2020/10/06	9	30.52	2	30.63	30.45	7	19,785	0.04%
2020/09/30	5	30.47	6	30.49	30.50	-1	21,056	0.00%
2020/09/29	16	30.49	8	30.40	30.40	8	21,714	0.04%
2020/09/28	8	30.74	4	30.69	30.65	4	22,459	0.02%
2020/09/25	4	30.20	24	30.05	30.50	-20	22,848	-0.09%
2020/09/24	4	29.93	11	30.00	29.90	-7	23,350	-0.03%
2020/09/23	78	29.91	9	29.75	29.75	69	23,442	0.29%
2020/09/22	9.7	30.15	6	30.10	30.15	3.7	23,641	0.02%
2020/09/21	16	30.73	6	30.52	30.50	10	23,774	0.04%
2020/09/18	3	30.90	65	30.90	31.30	-62	23,915	-0.26%
2020/09/17	13	30.98	3	31.05	30.95	10	24,212	0.04%
2020/09/16	19	31.70	2	31.45	31.35	17	24,334	0.07%
2020/09/15	18	31.49	12	31.45	31.55	6	24,501	0.02%
2020/09/14	5	30.89	101	30.90	31.00	-96	24,573	-0.39%	大賣/
2020/09/11	14	30.58	7	30.50	30.55	7	24,651	0.03%
2020/09/10	15	30.87	6	30.83	30.80	9	24,819	0.04%
2020/09/09	13	30.89	13.1	30.93	31.20	-0.1	24,847	0.00%
2020/09/08	2	31.30	2	31.35	31.25	0	24,910	0.00%
2020/09/07	5	31.19	2	30.95	31.40	3	25,052	0.01%
2020/09/04	7	30.86	8	30.50	31.15	-1	25,386	0.00%
2020/09/03	15.1	31.12	2	31.00	30.95	13.1	25,410	0.05%
2020/09/02	19	30.94	1	31.45	31.00	18	25,443	0.07%
2020/09/01	6.1	31.03	0	0.00	31.05	6.1	25,904	0.02%
2020/08/31	7	31.36	4	31.31	31.20	3	26,062	0.01%
2020/08/28	5	31.26	11	31.25	31.50	-6	26,190	-0.02%
2020/08/27	22	31.65	30	31.51	31.45	-8	26,469	-0.03%
2020/08/26	16	31.12	17	31.31	31.20	-1	26,542	0.00%
2020/08/25	49	31.30	29	31.39	31.40	20	26,703	0.07%
2020/08/24	12	31.03	0	0.00	31.20	12	26,925	0.04%
2020/08/21	150	32.04	13	31.99	31.75	137	26,990	0.51%	大買/鉅額交易
2020/08/20	37	31.71	50	32.00	31.45	-13	27,007	-0.05%
2020/08/19	104	33.73	203.1	33.39	32.95	-99.1	26,698	-0.37%	大買/大賣/
2020/08/18	125	34.64	1	34.40	34.45	124	26,324	0.47%	大買/鉅額交易
2020/08/17	83	36.15	13	36.12	36.10	70	25,978	0.27%
2020/08/14	17	35.82	58	35.63	35.80	-41	26,415	-0.16%
2020/08/13	18	35.20	52	35.35	35.50	-34	26,689	-0.13%
2020/08/12	35	35.84	2	35.70	35.80	33	27,090	0.12%
2020/08/11	7	35.69	52	35.61	35.65	-45	27,517	-0.16%
2020/08/10	98	35.67	133	35.87	35.60	-35	27,336	-0.13%	大賣/
2020/08/07	85	34.49	22	34.56	34.45	63	26,705	0.24%
2020/08/06	129	35.36	3	35.30	35.05	126	26,470	0.48%	大買/鉅額交易
2020/08/05	70	35.75	3	35.75	35.70	67	26,228	0.26%
2020/08/04	7	35.32	0	0.00	35.30	7	25,837	0.03%
2020/08/03	30	35.59	0	0.00	35.45	30	25,591	0.12%
2020/07/31	0	0.00	8	35.26	35.50	-8	25,546	-0.03%
2020/07/30	142	35.11	2	34.95	35.40	140	25,524	0.55%	大買/鉅額交易
2020/07/29	23	35.03	1	34.80	34.85	22	25,463	0.09%
2020/07/28	12	35.45	4	35.54	34.80	8	25,424	0.03%
2020/07/27	28	36.43	39	35.69	35.50	-11	25,129	-0.04%
2020/07/24	123	36.98	44	37.02	36.75	79	24,616	0.32%	大買/
2020/07/23	13	36.25	32	36.17	36.45	-19	23,603	-0.08%
2020/07/22	3	35.52	0	0.00	35.40	3	23,364	0.01%
2020/07/21	15	35.33	36	35.27	35.45	-21	23,312	-0.09%
2020/07/20	18	35.26	8	35.44	35.20	10	23,054	0.04%
2020/07/17	30	34.94	10	34.73	34.85	20	22,764	0.09%
2020/07/16	8	34.43	3	34.58	34.35	5	22,537	0.02%
2020/07/15	9	34.34	25	34.20	34.10	-16	22,390	-0.07%
2020/07/14	22	35.42	16	34.84	34.75	6	22,462	0.03%
2020/07/13	35	36.02	13	36.25	36.20	22	22,342	0.10%
2020/07/10	10	38.79	110	38.92	38.55	-100	21,933	-0.46%	大賣/
2020/07/09	105	39.63	15	39.58	39.55	90	21,360	0.42%	大買/
2020/07/08	27	38.90	27	38.93	38.95	0	20,751	0.00%
2020/07/07	22	37.70	96	37.25	37.80	-74	20,191	-0.37%
2020/07/06	10	36.61	55	36.64	37.10	-45	19,615	-0.23%
2020/07/03	34	36.09	53	36.27	36.20	-19	19,391	-0.10%
2020/07/02	6	34.83	28	35.02	35.40	-22	18,865	-0.12%
2020/07/01	23	35.00	41	34.94	34.95	-18	18,685	-0.10%
2020/06/30	1	34.35	17	33.91	34.35	-16	18,284	-0.09%
2020/06/29	54	33.35	7	33.49	33.40	47	18,042	0.26%
2020/06/24	9	33.74	7	33.66	33.60	2	17,739	0.01%
2020/06/23	15	33.04	4	33.21	33.05	11	17,578	0.06%
2020/06/22	18	33.26	14	33.56	33.00	4	17,549	0.02%
2020/06/19	4	32.95	68	33.10	33.20	-64	17,450	-0.37%
2020/06/18	36	32.91	2	32.85	32.75	34	17,281	0.20%
2020/06/17	15	32.71	4	32.71	32.75	11	17,190	0.06%
2020/06/16	7	32.22	8	32.26	32.45	-1	17,090	-0.01%
2020/06/15	14	31.88	6	31.85	31.70	8	17,141	0.05%
2020/06/12	11	31.25	261	31.70	32.00	-250	17,190	-1.45%	大賣/鉅額交易
2020/06/11	25	32.15	11	32.24	31.80	14	17,165	0.08%
2020/06/10	1.1	32.54	8	32.71	32.90	-6.9	16,898	-0.04%
2020/06/09	10	32.95	8	32.73	32.75	2	16,955	0.01%
2020/06/08	215	32.86	30	33.06	33.00	185	16,831	1.10%	大買/鉅額交易
2020/06/05	111	32.08	85	31.95	31.95	26	16,275	0.16%	大買/
2020/06/04	19	31.51	5	31.69	31.40	14	16,016	0.09%
2020/06/03	16	31.50	13	31.43	31.60	3	15,811	0.02%
2020/06/02	15	31.00	9	30.98	31.10	6	15,566	0.04%
2020/06/01	25	30.47	10	30.61	30.95	15	15,282	0.10%
2020/05/29	18	30.17	5	30.27	30.10	13	14,964	0.09%
2020/05/28	76	30.82	12	30.83	30.50	64	14,601	0.44%
2020/05/27	9	30.95	0	0.00	30.80	9	14,289	0.06%
2020/05/26	4	31.20	2	31.15	31.10	2	14,077	0.01%
2020/05/25	34	31.11	2	31.10	31.10	32	13,902	0.23%
2020/05/22	24	31.76	0	0.00	31.60	24	13,677	0.18%
2020/05/21	57	31.69	69	31.79	32.30	-12	13,382	-0.09%
2020/05/20	55	30.56	26	30.48	30.30	29	12,664	0.23%
2020/05/19	32	31.03	4	32.46	31.05	28	12,050	0.23%
2020/05/18	102	32.49	0	0.00	32.00	102	11,427	0.89%	大買/鉅額交易
2020/05/15	4	35.51	7	35.67	35.55	-3	10,824	-0.03%
2020/05/14	2	36.33	1	36.25	36.10	1	10,801	0.01%
2020/05/13	5	36.22	0	0.00	36.60	5	10,756	0.05%
2020/05/12	2	36.50	2	36.50	36.20	0	10,793	0.00%
2020/05/11	0	0.00	4	36.75	36.45	-4	10,845	-0.04%
2020/05/08	0	0.00	3	36.60	36.35	-3	10,877	-0.03%
2020/05/07	7	36.38	33	36.54	36.35	-26	10,842	-0.24%
2020/05/06	4	35.70	7	36.04	35.95	-3	10,798	-0.03%
2020/05/05	5	35.10	4	35.70	35.95	1	10,911	0.01%
2020/05/04	2	35.15	0	0.00	35.20	2	10,893	0.02%
2020/04/30	7	36.00	103	36.00	36.00	-96	10,868	-0.88%	大賣/
2020/04/29	9	35.93	0	0.00	35.75	9	10,992	0.08%
2020/04/28	25	35.94	16	36.45	35.80	9	11,119	0.08%
2020/04/27	20	35.74	3	35.88	36.10	17	11,323	0.15%
2020/04/24	0	0.00	13	34.62	35.20	-13	11,175	-0.12%
2020/04/23	13	34.22	7	34.46	34.30	6	11,166	0.05%
2020/04/22	1	33.95	0	0.00	34.35	1	11,144	0.01%
2020/04/21	4	34.14	5	34.00	34.00	-1	11,148	-0.01%
2020/04/20	104	35.30	10	35.45	35.35	94	10,982	0.86%	大買/
2020/04/17	16	36.01	125	36.54	35.60	-109	10,875	-1.00%	大賣/鉅額交易
2020/04/16	35	35.74	29	36.21	36.35	6	10,509	0.06%
2020/04/15	0	0.00	16	34.45	34.85	-16	10,192	-0.16%
2020/04/14	11	33.90	32	33.97	34.15	-21	10,156	-0.21%
2020/04/13	102	33.59	4	33.30	33.50	98	10,200	0.96%	大買/
2020/04/10	33	33.75	10	33.55	33.50	23	10,410	0.22%
2020/04/09	11	34.09	23	33.51	33.50	-12	10,635	-0.11%
2020/04/08	5	32.64	3	33.33	33.05	2	10,533	0.02%
2020/04/07	11	31.56	31	30.73	31.65	-20	10,277	-0.19%
2020/04/06	17	30.20	0	0.00	30.15	17	10,176	0.17%
2020/03/31	20	30.18	0	0.00	30.25	20	10,087	0.20%
2020/03/30	11	30.47	0	0.00	30.40	11	9,989	0.11%
2020/03/26	21	31.21	62	31.19	32.10	-41	9,983	-0.41%
2020/03/25	0	0.00	4	31.41	30.90	-4	9,907	-0.04%
2020/03/24	3	30.77	37	31.03	30.85	-34	9,732	-0.35%
2020/03/23	12	30.08	2	30.25	29.60	10	9,692	0.10%
2020/03/20	2	31.33	4	31.43	30.70	-2	9,722	-0.02%
2020/03/19	38	29.78	9	29.97	29.60	29	9,644	0.30%
2020/03/18	2	30.43	4	31.25	30.90	-2	9,705	-0.02%
2020/03/17	16	30.27	12	30.08	30.00	4	9,597	0.04%
2020/03/16	0	0.00	12	32.02	30.50	-12	9,450	-0.13%
2020/03/13	0	0.00	26	29.09	30.40	-26	9,297	-0.28%
2020/03/12	21	32.63	15	31.40	31.10	6	9,202	0.07%
2020/03/11	3	33.67	26	33.78	33.50	-23	9,137	-0.25%
2020/03/10	15	33.07	2	33.40	33.30	13	9,178	0.14%
2020/03/09	8	33.43	0	0.00	32.80	8	9,168	0.09%
2020/03/06	5	34.45	0	0.00	34.00	5	9,134	0.05%
2020/03/05	20	34.35	3	34.55	34.25	17	9,111	0.19%
2020/03/04	10	33.97	0	0.00	34.05	10	9,176	0.11%
2020/03/03	15	33.62	0	0.00	33.50	15	9,178	0.16%
2020/03/02	6	32.07	4	32.50	32.30	2	9,200	0.02%
2020/02/27	3	33.10	0	32.85	32.75	3	9,201	0.03%
2020/02/26	1	33.90	1	33.85	33.80	0	9,170	0.00%
2020/02/25	1	34.45	0	0.00	34.35	1	9,142	0.01%
2020/02/21	1	34.50	0	0.00	34.40	1	9,200	0.01%
2020/02/19	3	34.62	1	34.65	34.70	2	9,645	0.02%
2020/02/18	12	34.88	0	0.00	34.70	12	9,675	0.12%
2020/02/17	2	35.08	3	35.10	35.40	-1	9,815	-0.01%
2020/02/13	10	36.30	0	0.00	36.00	10	10,549	0.09%
2020/02/11	11	33.95	10	35.50	35.60	1	10,648	0.01%
2020/02/07	11	34.00	0	0.00	33.80	11	10,608	0.10%
2020/02/06	1	35.00	3	34.37	35.10	-2	10,492	-0.02%
2020/02/04	3	32.68	1	32.85	32.90	2	10,338	0.02%
2020/02/03	0	0.00	10	30.10	32.30	-10	10,360	-0.10%
2020/01/31	2	32.55	0	0.00	32.65	2	10,200	0.02%
2020/01/30	1	33.55	13	33.16	32.85	-12	10,424	-0.12%
2020/01/20	10	36.34	0	0.00	36.30	10	10,590	0.09%
2020/01/17	3	36.58	0	0.00	36.65	3	10,547	0.03%
2020/01/15	12	37.03	2	36.95	36.90	10	10,752	0.09%
2020/01/14	5	37.20	7	37.60	37.50	-2	10,769	-0.02%
2020/01/13	10	37.20	2	37.30	37.40	8	10,786	0.07%
2020/01/10	1	36.70	0	0.00	36.80	1	10,976	0.01%
2020/01/09	1	37.00	28	37.04	37.00	-27	11,227	-0.24%
2020/01/08	12	36.22	0	0.00	36.30	12	11,400	0.11%
2020/01/07	2	36.48	0	0.00	36.25	2	11,400	0.02%
2020/01/06	95	36.26	0	0.00	36.05	95	11,460	0.83%
2020/01/03	43	37.47	2	37.50	37.30	41	11,280	0.36%
2020/01/02	3	37.73	1	37.70	38.20	2	11,030	0.02%
2019/12/31	1	37.45	1	37.70	37.55	0	11,150	0.00%
2019/12/27	3	37.43	3	37.53	37.45	0	11,371	0.00%
2019/12/26	1	37.50	0	0.00	37.45	1	11,462	0.01%
2019/12/25	7	37.80	2	37.83	38.00	5	11,570	0.04%
2019/12/24	1	37.90	0	0.00	37.75	1	11,861	0.01%
2019/12/23	26	37.78	1	37.80	37.60	25	12,333	0.20%
2019/12/20	0	0.00	17	38.94	38.45	-17	12,502	-0.14%
2019/12/19	4	38.95	6	39.03	38.95	-2	12,974	-0.02%
2019/12/18	10	38.60	6	38.68	38.85	4	13,586	0.03%
2019/12/17	10	38.60	32	39.05	39.00	-22	13,771	-0.16%
2019/12/16	15	38.44	11	38.65	38.70	4	13,771	0.03%
2019/12/13	5	38.29	13	38.61	38.60	-8	13,836	-0.06%
2019/12/12	0	0.00	1	38.30	38.05	-1	13,664	-0.01%
2019/12/11	2	38.00	11	38.00	38.05	-9	13,630	-0.07%
2019/12/10	0	0.00	2	37.95	38.40	-2	13,640	-0.01%
2019/12/09	0	0.00	22	37.97	37.80	-22	13,619	-0.16%
2019/12/06	6	37.00	1	37.10	37.20	5	13,560	0.04%
2019/12/05	5	37.25	0	0.00	37.15	5	13,575	0.04%
2019/12/04	10	36.00	0	0.00	36.20	10	13,806	0.07%
2019/12/03	1	35.95	8	36.05	36.05	-7	14,222	-0.05%
2019/12/02	4	36.20	0	0.00	36.25	4	14,240	0.03%
2019/11/29	0	0.00	53	37.11	36.90	-53	14,210	-0.37%
2019/11/28	11	37.37	7	37.50	37.50	4	14,317	0.03%
2019/11/27	16	37.17	34	37.17	37.00	-18	14,441	-0.12%
2019/11/26	0	0.00	4	37.58	37.20	-4	14,661	-0.03%
2019/11/25	23	37.72	0	0.00	37.70	23	14,768	0.16%
2019/11/22	5	38.18	2	38.00	37.95	3	14,818	0.02%
2019/11/21	14	37.96	11	38.17	38.25	3	14,922	0.02%
2019/11/20	5	37.70	46	37.97	38.00	-41	15,207	-0.27%
2019/11/19	46	37.98	33	38.63	37.65	13	15,557	0.08%
2019/11/18	0	0.00	3	38.05	38.20	-3	15,936	-0.02%
2019/11/15	7	37.56	0	0.00	37.35	7	16,062	0.04%
2019/11/14	29	37.85	0	0.00	37.50	29	16,318	0.18%
2019/11/13	19	38.47	3	38.55	38.80	16	16,865	0.09%
2019/11/12	0	0.00	54	39.03	39.50	-54	17,485	-0.31%
2019/11/11	31	37.75	5	37.62	36.85	26	16,978	0.15%
2019/11/08	0	0.00	2	37.35	37.45	-2	16,791	-0.01%
2019/11/07	6	37.18	1	37.40	36.75	5	16,789	0.03%
2019/11/05	10	37.85	10.2	37.85	37.85	-0.2	16,930	0.00%
2019/11/04	24	37.80	11	37.95	37.90	13	17,168	0.08%
2019/11/01	5	37.81	5	37.76	37.80	0	17,280	0.00%
2019/10/31	3	38.00	9	37.90	38.25	-6	17,397	-0.03%
2019/10/30	1	37.75	0	0.00	38.00	1	17,576	0.01%
2019/10/29	104	38.59	19	38.11	37.90	85	17,646	0.48%	大買/
2019/10/28	8	37.34	40	37.16	38.10	-32	17,391	-0.18%
2019/10/25	11	36.20	4	36.30	36.20	7	17,001	0.04%
2019/10/24	6	36.67	1	36.65	36.75	5	16,973	0.03%
2019/10/23	6	36.53	35	36.46	36.30	-29	17,048	-0.17%
2019/10/22	19	35.83	1	35.90	35.70	18	16,958	0.11%
2019/10/21	6	35.67	0	0.00	35.70	6	17,171	0.03%
2019/10/18	7	35.83	3	36.05	35.80	4	17,487	0.02%
2019/10/17	24	35.95	3	36.93	35.70	21	17,711	0.12%
2019/10/16	7	36.16	5	36.76	36.45	2	17,690	0.01%
2019/10/15	1	36.30	5	36.13	36.05	-4	17,822	-0.02%
2019/10/14	1	35.65	7	36.06	36.00	-6	17,904	-0.03%
2019/10/09	17	34.95	10	34.98	35.00	7	17,923	0.04%
2019/10/08	3	35.68	2	35.80	35.60	1	18,266	0.01%
2019/10/07	7	36.06	4	35.84	35.65	3	18,426	0.02%
2019/10/04	0	0.00	5	34.55	34.95	-5	18,279	-0.03%
2019/10/03	3	34.63	0	0.00	34.55	3	18,240	0.02%
2019/10/01	2	35.08	0	0.00	34.85	2	18,323	0.01%
2019/09/27	4	34.64	16	34.95	34.85	-12	18,449	-0.07%
2019/09/26	35	36.04	4	35.39	35.00	31	18,336	0.17%
2019/09/25	12	37.37	3	37.45	37.70	9	17,903	0.05%
2019/09/24	37	37.68	14	37.66	37.45	23	18,028	0.13%
2019/09/23	10	36.48	10	35.96	36.60	0	17,593	0.00%
2019/09/20	2	34.30	22	34.69	35.00	-20	17,135	-0.12%
2019/09/19	0	0.00	13	34.28	34.25	-13	17,025	-0.08%
2019/09/18	0	0.00	17	33.92	34.05	-17	17,030	-0.10%
2019/09/17	16	33.73	0	0.00	33.65	16	16,922	0.09%
2019/09/16	13	34.47	2	34.50	34.40	11	16,873	0.07%
2019/09/12	12	34.59	16	34.68	34.85	-4	16,840	-0.02%
2019/09/11	6	34.08	0	0.00	34.10	6	16,860	0.04%
2019/09/10	18	34.19	0	0.00	34.00	18	16,857	0.11%
2019/09/09	4	34.94	0	0.00	34.70	4	16,808	0.02%
2019/09/06	4	34.68	4	35.08	34.95	0	16,752	0.00%
2019/09/05	9	35.43	15	35.22	34.60	-6	16,516	-0.04%
2019/09/04	8	34.43	1	34.35	34.35	7	16,059	0.04%
2019/09/03	4	34.40	2	34.63	34.40	2	15,964	0.01%
2019/09/02	0	0.00	2	34.98	34.80	-2	15,938	-0.01%
2019/08/30	0	0.00	8	34.60	34.15	-8	15,777	-0.05%
2019/08/29	16	34.66	4	34.55	34.50	12	15,681	0.08%
2019/08/28	0	0.00	6	34.24	34.20	-6	15,524	-0.04%
2019/08/27	5	33.93	1	33.40	33.40	4	15,357	0.03%
2019/08/26	1	33.50	0	0.00	33.40	1	15,292	0.01%
2019/08/23	11	34.60	6	34.70	34.05	5	15,210	0.03%
2019/08/22	6	34.17	23	34.44	34.70	-17	14,918	-0.11%
2019/08/21	6	34.27	3	33.92	33.95	3	14,579	0.02%
2019/08/20	9	33.79	10	33.94	33.45	-1	13,834	-0.01%
2019/08/19	29	33.73	5	33.81	33.80	24	13,679	0.18%
2019/08/16	15	34.62	16	34.52	34.25	-1	13,490	-0.01%
2019/08/15	11	32.65	46	32.71	33.25	-35	12,755	-0.27%
2019/08/14	8	31.48	9	31.74	31.10	-1	12,074	-0.01%
2019/08/13	3	31.67	58	31.81	31.55	-55	12,232	-0.45%
2019/08/12	1	32.15	51	32.15	32.15	-50	12,508	-0.40%
2019/08/08	4	31.75	1	32.00	31.70	3	12,573	0.02%
2019/08/07	7	32.14	12	31.93	31.75	-5	12,670	-0.04%
2019/08/06	33	31.00	2	31.48	32.10	31	12,606	0.25%
2019/08/05	5	31.35	0	0.00	30.90	5	12,379	0.04%
2019/08/02	9	31.57	6	31.25	31.25	3	12,374	0.02%
2019/08/01	3	33.03	20	32.10	32.90	-17	12,266	-0.14%
2019/07/31	5	31.97	3	32.55	32.55	2	12,048	0.02%
2019/07/30	1	32.00	3	32.35	32.45	-2	12,063	-0.02%
2019/07/29	1	32.15	4	32.06	32.00	-3	12,036	-0.02%
2019/07/26	0	0.00	17	32.55	32.50	-17	11,949	-0.14%
2019/07/25	8	32.49	12	32.56	32.45	-4	11,915	-0.03%
2019/07/24	2	32.05	4	32.08	32.05	-2	11,787	-0.02%
2019/07/23	12	31.70	3	32.00	32.40	9	11,819	0.08%
2019/07/22	3	31.40	6	31.99	32.30	-3	11,553	-0.03%
2019/07/19	11	30.84	9	31.26	30.45	2	11,202	0.02%
2019/07/18	23	30.62	0	0.00	30.30	23	10,856	0.21%
2019/07/17	7	31.99	39	32.21	32.55	-32	10,849	-0.29%
2019/07/16	20	31.42	4	31.44	31.40	16	10,901	0.15%
2019/07/15	9	31.39	18	31.39	31.50	-9	10,763	-0.08%
2019/07/12	10	31.15	40	31.05	31.10	-30	10,829	-0.28%
2019/07/11	1	29.65	2	30.00	30.00	-1	10,898	-0.01%
2019/07/10	1	29.45	0	0.00	29.40	1	11,089	0.01%
2019/07/09	1	29.25	37	29.33	29.20	-36	11,207	-0.32%
2019/07/08	25	29.30	4	29.33	29.25	21	11,282	0.19%
2019/07/05	12	29.33	3	29.50	29.30	9	11,329	0.08%
2019/07/04	0	0.00	111	29.01	29.00	-111	11,401	-0.97%	大賣/鉅額交易
2019/07/03	3	28.28	5	28.60	28.00	-2	11,179	-0.02%
2019/07/02	3	28.75	5	28.94	28.95	-2	11,186	-0.02%
2019/07/01	33	29.05	37	28.81	29.00	-4	11,252	-0.04%
2019/06/28	3	26.92	2	26.80	26.80	1	11,069	0.01%
2019/06/27	1	26.80	4	26.81	26.80	-3	11,068	-0.03%
2019/06/26	2	26.13	1	26.15	26.15	1	11,062	0.01%
2019/06/25	4	26.51	0	0.00	26.30	4	10,916	0.04%
2019/06/24	1	26.15	6	26.32	26.60	-5	10,779	-0.05%
2019/06/21	1	26.35	1	26.00	26.00	0	10,780	0.00%
2019/06/20	14	26.33	1	26.40	26.30	13	10,744	0.12%
2019/06/19	9	26.18	2	26.33	26.25	7	10,880	0.06%
2019/06/18	0	0.00	1	25.50	25.70	-1	10,811	-0.01%
2019/06/13	0	0.00	11	25.51	25.50	-11	11,657	-0.09%
2019/06/12	13	26.55	0	0.00	26.30	13	11,704	0.11%
2019/06/11	4	26.29	10	26.33	26.30	-6	11,806	-0.05%
2019/06/10	15	26.18	0	0.00	26.15	15	11,865	0.13%
2019/06/06	2	25.90	0	0.00	26.00	2	11,945	0.02%
2019/06/05	10	26.10	10	25.80	25.80	0	11,945	0.00%
2019/06/04	25	26.38	0	0.00	26.00	25	11,902	0.21%
2019/06/03	2	26.30	0	0.00	26.90	2	11,834	0.02%
2019/05/29	0	0.00	4	25.05	25.60	-4	12,024	-0.03%
2019/05/28	1	24.60	0	0.00	24.60	1	12,072	0.01%
2019/05/27	3	25.60	0	0.00	25.50	3	12,110	0.02%
2019/05/22	101	26.80	4	26.74	26.55	97	13,168	0.74%	大買/
2019/05/21	2	26.30	1	26.40	26.40	1	13,306	0.01%
2019/05/20	18	25.61	14	25.87	27.00	4	13,144	0.03%
2019/05/17	59	27.98	20	28.35	26.65	39	12,865	0.30%
2019/05/16	1	30.00	1	30.05	29.40	0	12,515	0.00%
2019/05/15	0	0.00	16	29.69	29.85	-16	12,375	-0.13%
2019/05/14	10	28.45	0	0.00	28.55	10	12,167	0.08%
2019/05/13	10	28.40	5	28.45	28.40	5	12,080	0.04%
2019/05/10	11	28.91	1	29.85	28.80	10	12,049	0.08%
2019/05/09	13	29.00	0	0.00	29.00	13	11,880	0.11%
2019/05/08	2	29.30	139	29.31	29.45	-137	11,866	-1.15%	大賣/鉅額交易
2019/05/07	1	29.65	5	29.65	29.25	-4	11,874	-0.03%
2019/05/06	0	0.00	1	28.90	28.95	-1	11,868	-0.01%
2019/05/03	0	0.00	31	28.65	28.65	-31	11,814	-0.26%
2019/05/02	21	28.39	2	28.65	28.45	19	12,127	0.16%
2019/04/30	21	28.47	1	28.55	28.60	20	12,469	0.16%
2019/04/29	102	28.02	1	28.95	29.00	101	12,409	0.81%	大買/鉅額交易
2019/04/26	0.9	28.35	5	28.66	28.50	-4.1	12,299	-0.03%
2019/04/25	5	28.70	0	0.00	28.50	5	12,298	0.04%
2019/04/24	4	28.51	6	28.80	28.70	-2	12,336	-0.02%
2019/04/23	33	28.82	23	29.04	28.55	10	12,265	0.08%
2019/04/22	16	30.05	67	29.90	30.10	-51	12,018	-0.42%
2019/04/18	8	28.48	2	28.75	28.50	6	11,590	0.05%
2019/04/17	16	28.44	3	28.78	28.55	13	11,317	0.11%
2019/04/16	7	29.10	9	29.38	29.10	-2	10,815	-0.02%
2019/04/15	3	28.35	1	28.60	28.55	2	10,448	0.02%
2019/04/12	1	28.40	0	0.00	28.35	1	10,449	0.01%
2019/04/11	4	27.99	2	28.10	28.25	2	10,381	0.02%
2019/04/10	2	28.20	15	28.39	27.95	-13	10,240	-0.13%
2019/04/09	0	0.00	5	27.85	27.75	-5	9,978	-0.05%
2019/04/08	3	27.62	40	27.84	27.75	-37	10,087	-0.37%
2019/04/03	2	27.65	5	27.56	27.50	-3	9,968	-0.03%
2019/04/02	2	27.55	18	27.44	27.05	-16	9,794	-0.16%
2019/04/01	0	0.00	1	26.70	26.70	-1	9,599	-0.01%
2019/03/28	0	0.00	4	25.59	25.50	-4	9,434	-0.04%
2019/03/27	0	0.00	3	25.80	25.90	-3	9,622	-0.03%
2019/03/26	2	25.70	0	0.00	25.70	2	9,791	0.02%
2019/03/25	0	0.00	1	25.70	25.70	-1	9,958	-0.01%
2019/03/22	24	25.26	2	25.25	25.35	22	10,090	0.22%
2019/03/21	12	26.06	5	26.05	26.05	7	10,567	0.07%
2019/03/20	5	26.20	3	26.15	26.10	2	11,000	0.02%
2019/03/19	14	26.20	30	26.00	26.00	-16	11,331	-0.14%
2019/03/18	11	26.51	16	26.39	26.70	-5	11,195	-0.04%
2019/03/15	13	24.08	6	24.19	24.55	7	10,723	0.07%
2019/03/14	2	24.50	0	0.00	24.40	2	10,862	0.02%
2019/03/13	1	24.70	2	24.90	24.95	-1	10,759	-0.01%
2019/03/11	4	24.61	0	0.00	24.50	4	10,705	0.04%
2019/03/08	2	24.68	1	24.60	24.60	1	10,717	0.01%
2019/03/07	2	25.25	1	25.00	24.70	1	10,739	0.01%
2019/03/06	1	25.15	3	25.55	25.15	-2	10,681	-0.02%
2019/03/05	17	25.59	2	25.75	25.40	15	10,608	0.14%
2019/02/27	6	25.27	0	0.00	25.25	6	10,375	0.06%
2019/02/25	9	25.82	7	25.92	25.60	2	10,126	0.02%
2019/02/22	23	25.82	51	25.76	25.75	-28	9,796	-0.29%
2019/02/21	10	24.29	11	24.80	24.80	-1	9,219	-0.01%
2019/02/20	3	23.65	6	23.77	23.70	-3	8,846	-0.03%
2019/02/18	5	22.99	35	23.07	22.95	-30	8,798	-0.34%
2019/02/15	19	23.21	12	22.94	22.90	7	8,825	0.08%
2019/02/14	15	23.35	1	23.40	23.35	14	8,823	0.16%
2019/02/13	11	23.31	0	0.00	23.35	11	8,825	0.12%
2019/02/12	11	23.51	10	23.65	23.40	1	8,848	0.01%
2019/02/11	2	22.95	0	0.00	22.90	2	8,847	0.02%
2019/01/30	0	0.00	1	23.30	23.30	-1	8,924	-0.01%
2019/01/29	0	0.00	1	23.10	23.30	-1	8,889	-0.01%
2019/01/28	5	23.55	0	0.00	23.50	5	8,813	0.06%
2019/01/25	0	0.00	4	23.40	23.40	-4	8,727	-0.05%
2019/01/24	3	23.65	10	23.57	23.55	-7	8,546	-0.08%
2019/01/23	38	23.76	81	23.69	23.90	-43	8,461	-0.51%
2019/01/22	93	23.24	15	23.07	23.05	78	8,136	0.96%
2019/01/21	0	0.00	3	21.95	22.00	-3	7,820	-0.04%
2019/01/18	0	0.00	1	22.20	22.10	-1	7,824	-0.01%
2019/01/17	0	0.00	1	22.05	22.05	-1	7,823	-0.01%
2019/01/16	6	21.88	2	21.83	21.80	4	7,769	0.05%
2019/01/15	5	21.55	0	0.00	21.35	5	7,660	0.07%
2019/01/09	3	21.83	0	0.00	21.80	3	7,527	0.04%
2019/01/08	0	0.00	1	21.90	21.80	-1	7,481	-0.01%
2019/01/07	1	21.60	0	0.00	21.60	1	7,469	0.01%
2019/01/04	1	21.30	0	0.00	21.35	1	7,406	0.01%
2019/01/03	1	22.30	0	0.00	22.40	1	7,321	0.01%
2018/12/28	0	0.00	1	22.95	23.25	-1	7,302	-0.01%
2018/12/27	2	22.75	2	23.60	22.70	0	7,251	0.00%
2018/12/26	2	23.90	0	0.00	23.50	2	7,093	0.03%
2018/12/25	1	23.60	2	23.63	23.85	-1	7,074	-0.01%
2018/12/24	0	0.00	5	23.50	23.65	-5	7,003	-0.07%
2018/12/22	0	0.00	2	23.55	23.50	-2	6,934	-0.03%
2018/12/21	0	0.00	1	23.60	23.60	-1	6,875	-0.01%
2018/12/20	22	23.35	21	23.30	23.30	1	6,700	0.01%
2018/12/19	3	22.73	6	22.78	23.00	-3	6,497	-0.05%
2018/12/18	2	22.55	0.2	22.30	22.30	1.9	6,318	0.03%
2018/12/17	2	21.75	3	22.25	22.20	-1	6,070	-0.02%
2018/12/14	230	21.73	225	21.72	21.50	5	5,855	0.09%	大買/大賣/
2018/12/13	0	0.00	1	22.50	23.05	-1	5,186	-0.02%
2018/12/12	4	21.65	2	21.90	21.60	2	4,676	0.04%
2018/12/11	0	0.00	1	21.25	21.90	-1	4,210	-0.02%
2018/12/10	1	21.50	1	21.60	21.50	0	4,088	0.00%
2018/12/07	7	21.86	15	21.80	21.95	-8	3,947	-0.20%
2018/12/06	0	0.00	21	20.75	20.80	-21	3,704	-0.57%
2018/12/05	21	20.86	1	21.10	21.05	20	3,775	0.53%
2018/12/04	3	20.97	0	0.00	20.85	3	3,853	0.08%
2018/12/03	0	0.00	2	21.53	21.50	-2	3,834	-0.05%
2018/11/30	0	0.00	3.3	20.83	21.00	-3.3	3,787	-0.09%
2018/11/29	1	20.85	0	0.00	20.75	1	3,725	0.03%
2018/11/27	0	0.00	1	20.65	20.80	-1	3,726	-0.03%
2018/11/26	1	20.40	0	0.00	20.95	1	3,737	0.03%
2018/11/21	0	0.00	1	20.50	20.50	-1	3,762	-0.03%
2018/11/19	0	0.00	1	20.65	20.75	-1	3,814	-0.03%
2018/11/16	2	20.80	0	0.00	20.80	2	3,841	0.05%
2018/11/15	2	20.65	5	20.70	20.70	-3	3,826	-0.08%
2018/11/14	0	0.00	2	19.90	20.05	-2	3,746	-0.05%
2018/11/13	0	0.00	2	19.10	19.45	-2	3,808	-0.05%
2018/11/08	0	0.00	5	19.85	19.85	-5	4,018	-0.12%
2018/11/07	5	19.25	7	19.33	19.50	-2	4,040	-0.05%
2018/11/01	5	18.06	0	0.00	18.05	5	4,578	0.11%
2018/10/31	4	17.93	2	17.98	18.05	2	4,566	0.04%
2018/10/30	2	17.73	0	0.00	17.75	2	4,591	0.04%
2018/10/29	4	17.23	4	17.14	17.80	0	4,650	0.00%
2018/10/26	1	17.95	0	0.00	18.05	1	4,587	0.02%
2018/10/24	5	18.68	0	0.00	18.75	5	4,510	0.11%
2018/10/23	2	18.88	2	18.98	18.90	0	4,516	0.00%
2018/10/22	1	18.80	1	19.05	18.80	0	4,585	0.00%
2018/10/19	3	18.87	0	0.00	18.95	3	4,636	0.06%
2018/10/17	0	0.00	3	19.53	19.20	-3	4,580	-0.07%
2018/10/15	1	18.95	0	0.00	18.95	1	4,591	0.02%
2018/10/12	1	18.85	0	0.00	19.00	1	4,625	0.02%
2018/10/11	0	0.00	12	18.66	19.05	-12	4,654	-0.26%
2018/10/09	10	19.84	45	19.45	19.65	-35	4,572	-0.77%
2018/10/04	0	0.00	1	21.05	20.90	-1	4,515	-0.02%
2018/10/03	0	0.00	1	21.00	21.05	-1	4,510	-0.02%
2018/10/01	0	0.00	2	20.65	20.50	-2	4,428	-0.05%
2018/09/27	2	20.15	0	0.00	20.10	2	4,445	0.04%
2018/09/26	1	20.30	0	0.00	20.30	1	4,430	0.02%
2018/09/20	1	20.50	0	0.00	20.50	1	4,447	0.02%
2018/09/19	0	0.00	1	20.85	20.80	-1	4,461	-0.02%
2018/09/14	0	0.00	2	20.88	20.75	-2	4,583	-0.04%
2018/09/13	0	0.00	2	20.40	20.55	-2	4,568	-0.04%
2018/09/12	2	19.80	0	0.00	19.95	2	4,574	0.04%
2018/09/11	2	19.95	0	0.00	19.95	2	4,555	0.04%
2018/09/10	20	19.88	0	0.00	19.95	20	4,478	0.45%
2018/09/07	2	20.93	0	0.00	21.05	2	4,365	0.05%
2018/09/06	2	21.25	0	0.00	21.20	2	4,330	0.05%
2018/09/04	1	21.40	0	0.00	21.40	1	4,332	0.02%
2018/09/03	0	0.00	20	21.65	21.50	-20	4,321	-0.46%
2018/08/31	2	21.70	0	0.00	21.70	2	4,318	0.05%
2018/08/30	0	0.00	1	22.15	21.90	-1	4,350	-0.02%
2018/08/29	0	0.00	1	21.95	22.00	-1	4,347	-0.02%
2018/08/28	2	22.00	1	22.40	22.00	1	4,364	0.02%
2018/08/23	1	21.40	0	0.00	21.40	1	4,383	0.02%
2018/08/22	1	21.85	2	21.80	21.80	-1	4,414	-0.02%
2018/08/21	1	21.20	10	21.35	21.20	-9	4,402	-0.20%
2018/08/20	12	21.13	0.4	21.30	21.10	11.6	4,374	0.27%
2018/08/17	0	0.00	2	21.75	21.50	-2	4,311	-0.05%
2018/08/16	25	21.58	0	0.00	21.60	25	4,264	0.59%
2018/08/15	0	0.00	3	22.35	22.15	-3	4,119	-0.07%
2018/08/10	5	23.35	0	0.00	23.05	5	3,898	0.13%
2018/08/09	53	24.87	0	0.00	24.20	53	3,707	1.43%
2018/08/06	1	26.00	0	0.00	26.05	1	3,429	0.03%
2018/08/03	6	26.10	1	26.30	26.15	5	3,408	0.15%
2018/08/02	10	26.30	0	0.00	26.25	10	3,362	0.30%
2018/07/30	1	26.30	0	0.00	26.45	1	3,539	0.03%
2018/07/25	0	0.00	1	26.80	26.75	-1	3,438	-0.03%
2018/07/19	2	26.25	0	0.00	26.20	2	3,713	0.05%
2018/07/16	5	27.76	0	0.00	27.70	5	3,654	0.14%
2018/07/13	0	0.00	1	27.55	27.70	-1	3,625	-0.03%
2018/07/11	50	27.50	0	0.00	27.40	50	3,658	1.37%
2018/07/09	2	27.35	0	0.00	27.40	2	3,697	0.05%
2018/07/06	5	27.30	0	0.00	27.25	5	3,722	0.13%
2018/07/03	7	27.64	0	0.00	27.50	7	3,731	0.19%
2018/07/02	2	27.78	0	0.00	27.85	2	3,663	0.05%
2018/06/27	1	27.70	0	0.00	27.65	1	3,665	0.03%
2018/06/26	17	27.72	0	0.00	27.70	17	3,702	0.46%
2018/06/22	10	28.30	0	0.00	28.50	10	3,832	0.26%
2018/06/20	0	0.00	101	28.55	28.55	-101	3,897	-2.59%	大賣/鉅額交易
2018/06/15	0	0.00	3	28.70	28.55	-3	3,927	-0.08%
2018/06/13	7	28.54	0	0.00	28.50	7	4,121	0.17%
2018/06/12	100	28.90	0	0.00	28.85	100	4,299	2.33%
2018/06/11	3	28.75	0	0.00	28.75	3	4,611	0.07%
2018/06/08	0	0.00	6	29.10	29.00	-6	4,639	-0.13%
2018/06/06	1	28.70	2	28.75	28.75	-1	4,769	-0.02%
2018/06/01	22	28.30	0	0.00	28.30	22	4,817	0.46%
2018/05/31	4	28.48	2	28.10	28.10	2	4,816	0.04%
2018/05/29	5	28.55	0	0.00	28.55	5	4,785	0.10%
2018/05/21	1	28.20	0	0.00	28.15	1	5,025	0.02%
2018/05/17	1	28.15	0	0.00	28.10	1	4,997	0.02%
2018/05/16	1	28.25	0	0.00	28.30	1	4,948	0.02%
2018/05/08	10	27.85	0	0.00	27.80	10	5,060	0.20%
2018/05/07	7	27.85	0	0.00	27.85	7	4,996	0.14%
2018/05/04	2	28.90	0	0.00	28.85	2	4,903	0.04%
2018/04/30	2	29.15	1	29.30	29.40	1	5,016	0.02%
2018/04/27	0	0.00	2	28.80	28.80	-2	5,017	-0.04%
2018/04/26	5	29.08	0	0.00	28.55	5	5,060	0.10%
2018/04/25	1	29.65	0	0.00	29.40	1	4,939	0.02%
2018/04/18	1	30.60	0	0.00	30.20	1	4,881	0.02%
2018/04/11	1	30.55	0	0.00	30.30	1	4,796	0.02%
2018/04/09	8.2	30.35	2	30.35	30.35	6.2	4,892	0.13%
2018/03/29	1	30.40	0	0.00	30.25	1	4,960	0.02%
2018/03/28	1	30.90	0	0.00	31.05	1	4,863	0.02%
2018/03/21	0	0.00	1	31.00	30.80	-1	4,578	-0.02%
2018/03/20	0	0.00	2	30.80	30.70	-2	4,607	-0.04%
2018/03/19	0	0.00	10	30.80	31.00	-10	4,544	-0.22%
2018/03/16	12	29.90	1	30.40	31.20	11	4,347	0.25%
2018/03/15	18	30.63	0	0.00	30.20	18	4,152	0.43%
2018/03/14	1	32.85	0	0.00	32.60	1	3,838	0.03%
2018/03/13	0	0.00	1	33.10	32.75	-1	3,838	-0.03%
2018/03/12	0	0.00	3	32.88	32.95	-3	3,913	-0.08%
2018/03/09	0	0.00	2	31.95	32.00	-2	3,870	-0.05%
2018/03/08	1	31.60	1	32.00	31.60	0	3,846	0.00%
2018/03/05	8	31.76	0	0.00	30.90	8	3,856	0.21%
2018/02/27	0	0.00	10	31.50	31.50	-10	3,780	-0.26%
2018/02/26	0	0.00	12	31.66	31.90	-12	3,662	-0.33%
2018/02/23	0	0.00	5	30.40	30.40	-5	3,544	-0.14%
2018/02/22	2	30.40	0	0.00	30.40	2	3,589	0.06%
2018/02/21	3	30.20	1	31.00	30.95	2	3,773	0.05%
2018/02/09	0	0.00	1	30.05	30.00	-1	3,876	-0.03%
2018/02/06	0	0.00	1	30.45	30.45	-1	3,866	-0.03%
2018/02/05	2	29.70	0	0.00	30.90	2	3,774	0.05%
2018/01/26	4	29.86	0	0.00	29.95	4	4,139	0.10%
2018/01/25	10	30.65	0	0.00	30.45	10	4,141	0.24%
2018/01/22	0	0.00	10	31.80	31.75	-10	4,150	-0.24%
2018/01/19	10	31.55	9	31.56	31.35	1	4,200	0.02%
2018/01/18	0	0.00	1	31.40	31.50	-1	4,300	-0.02%
2018/01/17	3	31.40	3	31.50	31.50	0	4,417	0.00%
2018/01/16	0	0.00	1	31.00	31.50	-1	4,483	-0.02%
2018/01/15	0	0.00	11	30.82	31.00	-11	4,681	-0.23%
2018/01/11	10	30.55	10	30.65	30.65	0	4,843	0.00%
2018/01/10	1	30.50	0	0.00	30.50	1	4,883	0.02%
2018/01/09	0	0.00	6	30.40	30.50	-6	4,906	-0.12%
2018/01/08	0	0.00	4	30.10	30.10	-4	4,918	-0.08%
2018/01/04	1	30.45	0	0.00	30.85	1	5,084	0.02%
2018/01/03	16	30.40	7	30.40	30.45	9	5,089	0.18%
2018/01/02	6	30.05	4	30.23	30.95	2	5,116	0.04%